11,950€
3,02%
Echtzeit-Aktienkurs Valartis Group AG
Bid:
Ask:
Aktienkurse zur Valartis Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 11,70 | 11,80 | 11,40 | 11,60 | -9,02% | - |
| 01.04.2026 | 12,60 | 12,85 | 12,55 | 12,75 | 5,37% | - |
| 31.03.2026 | 12,05 | 12,10 | 12,05 | 12,10 | 0,83% | - |
| 30.03.2026 | 12,90 | 13,20 | 11,95 | 12,00 | -2,44% | - |
| 27.03.2026 | 12,30 | 12,30 | 12,20 | 12,30 | 2,50% | - |
| 25.03.2026 | 12,35 | 12,35 | 11,80 | 12,00 | -0,83% | - |
| 24.03.2026 | 12,20 | 12,30 | 12,00 | 12,10 | 0,83% | - |
| 23.03.2026 | 12,00 | 12,05 | 12,00 | 12,00 | 0,42% | - |
| 20.03.2026 | 12,30 | 12,30 | 11,85 | 11,95 | -11,48% | - |
| 19.03.2026 | 13,60 | 13,60 | 13,50 | 13,50 | 4,65% | - |
| 17.03.2026 | 13,00 | 13,00 | 12,90 | 12,90 | 0,00% | - |
| 16.03.2026 | 13,30 | 13,30 | 12,85 | 12,90 | -2,27% | - |
| 13.03.2026 | 13,20 | 13,25 | 13,20 | 13,20 | 0,76% | - |
| 12.03.2026 | 13,00 | 13,10 | 13,00 | 13,10 | -0,76% | - |
| 11.03.2026 | 12,90 | 13,25 | 12,50 | 13,20 | 2,72% | - |
| 10.03.2026 | 12,85 | 12,85 | 12,80 | 12,85 | -0,77% | - |
| 09.03.2026 | 13,00 | 13,00 | 12,90 | 12,95 | 0,78% | - |
| 06.03.2026 | 12,75 | 12,85 | 12,75 | 12,85 | 2,39% | - |
| 05.03.2026 | 13,10 | 13,30 | 12,40 | 12,55 | 1,21% | - |
| 03.03.2026 | 12,50 | 12,50 | 12,40 | 12,40 | 1,22% | - |
| 02.03.2026 | 12,30 | 12,35 | 12,25 | 12,25 | -10,58% | - |
| 27.02.2026 | 13,70 | 13,70 | 13,65 | 13,70 | -0,72% | - |
| 26.02.2026 | 13,70 | 13,80 | 13,65 | 13,80 | 0,73% | - |
| 25.02.2026 | 12,80 | 13,80 | 12,80 | 13,70 | 5,38% | - |
| 24.02.2026 | 12,95 | 13,00 | 12,70 | 13,00 | 0,78% | - |
| 23.02.2026 | 12,60 | 12,90 | 12,60 | 12,90 | -0,39% | - |
| 20.02.2026 | 12,80 | 13,00 | 12,80 | 12,95 | -4,78% | - |
| 18.02.2026 | 13,35 | 13,65 | 13,20 | 13,60 | 3,42% | - |
| 17.02.2026 | 13,10 | 13,15 | 13,10 | 13,15 | 1,54% | - |
| 13.02.2026 | 13,70 | 13,70 | 12,90 | 12,95 | 0,00% | - |
| 12.02.2026 | 13,70 | 13,80 | 12,80 | 12,95 | -5,47% | - |
| 09.02.2026 | 13,70 | 13,75 | 13,70 | 13,70 | 4,98% | - |
| 06.02.2026 | 13,00 | 13,05 | 13,00 | 13,05 | -2,25% | - |
| 05.02.2026 | 13,25 | 13,35 | 13,25 | 13,35 | -2,91% | - |
| 04.02.2026 | 13,70 | 13,80 | 13,70 | 13,75 | 3,38% | - |
| 03.02.2026 | 13,60 | 13,70 | 13,25 | 13,30 | 1,14% | - |
| 02.02.2026 | 13,35 | 13,35 | 13,15 | 13,15 | -3,66% | - |
| 30.01.2026 | 13,70 | 13,70 | 13,65 | 13,65 | 3,02% | - |
| 29.01.2026 | 13,60 | 13,70 | 13,20 | 13,25 | -3,28% | - |
| 28.01.2026 | 13,75 | 13,75 | 13,15 | 13,70 | 0,74% | - |
| 27.01.2026 | 13,65 | 13,65 | 13,60 | 13,60 | 0,37% | - |
| 26.01.2026 | 13,55 | 13,60 | 13,50 | 13,55 | -0,37% | - |
| 23.01.2026 | 12,90 | 13,60 | 12,90 | 13,60 | 6,25% | - |
| 22.01.2026 | 13,20 | 13,20 | 12,75 | 12,80 | -3,03% | - |
| 21.01.2026 | 13,20 | 13,30 | 13,20 | 13,20 | 12,82% | - |
| 20.01.2026 | 11,80 | 11,80 | 11,70 | 11,70 | -4,88% | - |
| 19.01.2026 | 12,30 | 12,35 | 11,75 | 12,30 | 4,24% | - |
| 16.01.2026 | 11,65 | 11,80 | 11,65 | 11,80 | -2,48% | - |
| 09.01.2026 | 12,05 | 12,10 | 12,05 | 12,10 | -7,63% | - |
| 08.01.2026 | 12,40 | 13,20 | 12,40 | 13,10 | 6,50% | - |
| 06.01.2026 | 13,20 | 13,20 | 12,15 | 12,30 | -7,17% | - |
| 05.01.2026 | 13,20 | 13,25 | 13,20 | 13,25 | 4,33% | - |
| 17.12.2025 | 12,80 | 13,10 | 12,50 | 12,70 | -3,79% | - |
| 16.12.2025 | 13,30 | 13,30 | 13,20 | 13,20 | 5,60% | - |
| 15.12.2025 | 12,50 | 12,55 | 12,50 | 12,50 | 0,00% | - |
| 12.12.2025 | 12,40 | 12,50 | 12,40 | 12,50 | 2,46% | - |
| 11.12.2025 | 12,30 | 12,30 | 12,20 | 12,20 | 1,67% | - |
| 05.12.2025 | 13,30 | 13,30 | 12,00 | 12,00 | -3,23% | - |
| 28.11.2025 | 13,40 | 13,40 | 12,40 | 12,40 | -6,06% | - |
| 13.11.2025 | 13,60 | 13,60 | 13,15 | 13,20 | -0,38% | - |
| 12.11.2025 | 13,50 | 13,50 | 13,15 | 13,25 | 2,32% | - |
| 07.11.2025 | 13,50 | 13,50 | 12,65 | 12,95 | 0,00% | - |
| 06.11.2025 | 13,60 | 13,60 | 12,95 | 12,95 | -0,77% | - |
| 05.11.2025 | 13,60 | 13,60 | 13,05 | 13,05 | -0,38% | - |
| 04.11.2025 | 13,60 | 13,60 | 13,05 | 13,10 | 0,00% | - |
| 03.11.2025 | 13,60 | 13,60 | 13,05 | 13,10 | -3,68% | - |
| 31.10.2025 | 13,55 | 13,60 | 13,55 | 13,60 | 3,03% | - |
| 29.10.2025 | 13,30 | 13,30 | 13,20 | 13,20 | -0,38% | - |
| 27.10.2025 | 13,30 | 13,30 | 13,25 | 13,25 | 2,32% | - |
| 20.10.2025 | 13,55 | 13,60 | 12,80 | 12,95 | -4,07% | - |
| 17.10.2025 | 13,40 | 13,50 | 13,40 | 13,50 | 5,88% | - |
| 15.10.2025 | 12,20 | 12,80 | 12,20 | 12,75 | -2,67% | - |
| 13.10.2025 | 13,00 | 13,10 | 12,95 | 13,10 | 1,16% | - |
| 10.10.2025 | 13,10 | 13,10 | 12,55 | 12,95 | -1,52% | - |
| 09.10.2025 | 13,10 | 13,15 | 12,55 | 13,15 | -0,38% | - |
| 08.10.2025 | 12,40 | 13,20 | 12,40 | 13,20 | 8,20% | - |
| 02.10.2025 | 13,00 | 13,00 | 12,15 | 12,20 | 0,00% | - |
| 30.09.2025 | 13,10 | 13,10 | 12,20 | 12,20 | -0,41% | - |
| 29.09.2025 | 13,10 | 13,20 | 12,25 | 12,25 | -5,77% | - |
| 25.09.2025 | 13,00 | 13,00 | 12,45 | 13,00 | 3,59% | - |
| 24.09.2025 | 13,00 | 13,00 | 12,50 | 12,55 | 1,62% | - |
| 23.09.2025 | 13,00 | 13,00 | 12,35 | 12,35 | 0,00% | - |
| 22.09.2025 | 12,60 | 12,60 | 12,35 | 12,35 | 0,00% | - |
| 19.09.2025 | 12,60 | 12,60 | 12,35 | 12,35 | 0,41% | - |
| 16.09.2025 | 12,40 | 12,40 | 12,20 | 12,30 | 1,65% | - |
| 15.09.2025 | 12,20 | 12,35 | 11,90 | 12,10 | 0,00% | - |
| 12.09.2025 | 11,60 | 12,30 | 11,60 | 12,10 | -9,02% | - |
| 09.09.2025 | 13,40 | 13,60 | 13,30 | 13,30 | 0,76% | - |
| 08.09.2025 | 13,50 | 13,50 | 13,00 | 13,20 | 4,35% | - |
| 05.09.2025 | 13,40 | 13,40 | 12,30 | 12,65 | -3,80% | - |
| 04.09.2025 | 13,40 | 13,40 | 13,15 | 13,15 | -1,87% | - |
| 03.09.2025 | 13,40 | 13,50 | 12,85 | 13,40 | 0,00% | - |
| 02.09.2025 | 13,40 | 13,40 | 12,85 | 13,40 | 3,08% | - |
| 01.09.2025 | 13,40 | 13,40 | 12,85 | 13,00 | 0,78% | - |
| 29.08.2025 | 13,40 | 13,40 | 12,90 | 12,90 | 0,39% | - |
| 28.08.2025 | 13,50 | 13,50 | 12,75 | 12,85 | 0,39% | - |
| 27.08.2025 | 13,30 | 13,30 | 12,75 | 12,80 | 0,79% | - |
| 26.08.2025 | 13,10 | 13,30 | 12,55 | 12,70 | -3,79% | - |
| 25.08.2025 | 13,10 | 13,20 | 12,50 | 13,20 | 0,76% | - |
| 22.08.2025 | 13,00 | 13,20 | 12,35 | 13,10 | 0,77% | - |