13,400€
1,90%
Echtzeit-Aktienkurs Valartis Group AG
Bid:
Ask:
Aktienkurse zur Valartis Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.08.2025 | 13,10 | 13,10 | 12,35 | 13,00 | 4,42% | - |
| 20.08.2025 | 13,00 | 13,00 | 12,40 | 12,45 | -1,19% | - |
| 19.08.2025 | 13,00 | 13,10 | 12,35 | 12,60 | 1,20% | - |
| 18.08.2025 | 13,00 | 13,00 | 11,75 | 12,45 | -3,86% | - |
| 15.08.2025 | 13,10 | 13,10 | 12,35 | 12,95 | -1,15% | - |
| 14.08.2025 | 13,00 | 13,10 | 12,30 | 13,10 | 2,34% | - |
| 13.08.2025 | 12,70 | 12,80 | 12,15 | 12,80 | 1,59% | - |
| 12.08.2025 | 12,70 | 12,70 | 12,05 | 12,60 | 3,70% | - |
| 11.08.2025 | 12,70 | 12,70 | 12,10 | 12,15 | -1,62% | - |
| 08.08.2025 | 11,80 | 12,85 | 11,00 | 12,35 | 5,56% | - |
| 07.08.2025 | 13,00 | 13,00 | 11,15 | 11,70 | -6,02% | - |
| 06.08.2025 | 12,80 | 12,90 | 12,40 | 12,45 | -1,19% | - |
| 05.08.2025 | 12,30 | 12,75 | 12,10 | 12,60 | 2,44% | - |
| 04.08.2025 | 11,80 | 12,30 | 11,70 | 12,30 | 1,65% | - |
| 01.08.2025 | 12,10 | 12,10 | 12,00 | 12,10 | -0,41% | - |
| 31.07.2025 | 13,00 | 13,00 | 12,05 | 12,15 | -6,54% | - |
| 30.07.2025 | 13,00 | 13,00 | 12,25 | 13,00 | 0,78% | - |
| 29.07.2025 | 13,00 | 13,00 | 12,60 | 12,90 | 2,79% | - |
| 28.07.2025 | 12,30 | 12,65 | 12,30 | 12,55 | 2,03% | - |
| 25.07.2025 | 12,90 | 12,90 | 11,65 | 12,30 | 0,41% | - |
| 24.07.2025 | 12,80 | 12,80 | 12,20 | 12,25 | -3,54% | - |
| 23.07.2025 | 12,40 | 12,75 | 12,15 | 12,70 | 5,39% | - |
| 22.07.2025 | 12,30 | 12,45 | 11,75 | 12,05 | -2,82% | - |
| 21.07.2025 | 12,70 | 12,70 | 12,10 | 12,40 | -0,40% | - |
| 18.07.2025 | 13,00 | 13,00 | 12,35 | 12,45 | -2,73% | - |
| 17.07.2025 | 13,00 | 13,00 | 12,80 | 12,80 | -1,16% | - |
| 16.07.2025 | 13,40 | 13,40 | 12,80 | 12,95 | 0,00% | - |
| 15.07.2025 | 13,40 | 13,40 | 12,95 | 12,95 | 3,60% | - |
| 14.07.2025 | 13,35 | 13,40 | 12,50 | 12,50 | -2,34% | - |
| 11.07.2025 | 13,40 | 13,40 | 12,75 | 12,80 | -3,76% | - |
| 10.07.2025 | 13,40 | 13,40 | 13,30 | 13,30 | 6,83% | - |
| 08.07.2025 | 12,90 | 12,90 | 12,35 | 12,45 | 0,00% | - |
| 07.07.2025 | 12,65 | 13,35 | 12,35 | 12,45 | -5,32% | - |
| 04.07.2025 | 13,20 | 13,20 | 13,00 | 13,15 | 1,15% | - |
| 03.07.2025 | 13,20 | 13,20 | 13,00 | 13,00 | -0,38% | - |
| 02.07.2025 | 13,30 | 13,30 | 12,90 | 13,05 | 0,38% | - |
| 01.07.2025 | 12,90 | 13,15 | 12,90 | 13,00 | -1,14% | - |
| 30.06.2025 | 12,70 | 13,15 | 12,05 | 13,15 | 5,62% | - |
| 27.06.2025 | 12,90 | 12,90 | 12,45 | 12,45 | -3,49% | - |
| 26.06.2025 | 12,80 | 12,90 | 12,45 | 12,90 | 0,00% | - |
| 25.06.2025 | 12,90 | 12,90 | 12,65 | 12,90 | 2,79% | - |
| 24.06.2025 | 12,80 | 12,80 | 12,55 | 12,55 | -1,95% | - |
| 23.06.2025 | 12,60 | 12,80 | 12,55 | 12,80 | 0,79% | - |
| 20.06.2025 | 12,70 | 12,70 | 12,35 | 12,70 | 0,00% | - |
| 19.06.2025 | 12,60 | 12,85 | 12,40 | 12,70 | 1,20% | - |
| 18.06.2025 | 13,00 | 13,10 | 12,50 | 12,55 | -4,20% | - |
| 17.06.2025 | 12,90 | 13,10 | 12,65 | 13,10 | 1,55% | - |
| 16.06.2025 | 12,80 | 12,90 | 12,70 | 12,90 | 0,00% | - |
| 13.06.2025 | 12,90 | 13,00 | 12,80 | 12,90 | 0,00% | - |
| 12.06.2025 | 12,60 | 12,95 | 12,50 | 12,90 | 2,38% | - |
| 11.06.2025 | 13,00 | 13,00 | 12,55 | 12,60 | 1,61% | - |
| 10.06.2025 | 12,60 | 12,75 | 12,25 | 12,40 | -1,59% | - |
| 09.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 06.06.2025 | 12,50 | 12,60 | 12,40 | 12,60 | 0,80% | - |
| 05.06.2025 | 12,60 | 12,70 | 12,20 | 12,50 | -0,79% | - |
| 04.06.2025 | 12,40 | 12,60 | 12,40 | 12,60 | 1,61% | - |
| 03.06.2025 | 12,35 | 12,50 | 12,30 | 12,40 | 0,81% | - |
| 02.06.2025 | 11,80 | 12,70 | 11,60 | 12,30 | 5,13% | - |
| 30.05.2025 | 11,65 | 11,75 | 11,65 | 11,70 | -1,27% | - |
| 29.05.2025 | 11,90 | 11,90 | 11,85 | 11,85 | 1,72% | - |
| 28.05.2025 | 11,70 | 11,70 | 11,65 | 11,65 | 0,00% | - |
| 27.05.2025 | 11,75 | 11,75 | 11,60 | 11,65 | 0,00% | - |
| 26.05.2025 | 12,00 | 12,00 | 11,65 | 11,65 | 0,00% | - |
| 23.05.2025 | 11,25 | 11,90 | 11,25 | 11,65 | 1,75% | - |
| 22.05.2025 | 11,65 | 11,65 | 11,25 | 11,45 | -1,29% | - |
| 21.05.2025 | 11,90 | 11,95 | 11,40 | 11,60 | -2,52% | - |
| 20.05.2025 | 11,45 | 11,90 | 10,40 | 11,90 | 3,48% | - |
| 19.05.2025 | 12,40 | 12,80 | 11,45 | 11,50 | -6,88% | - |
| 16.05.2025 | 12,35 | 12,70 | 11,85 | 12,35 | 0,00% | - |
| 15.05.2025 | 11,75 | 12,35 | 11,75 | 12,35 | 5,11% | - |
| 14.05.2025 | 12,05 | 12,25 | 11,75 | 11,75 | -2,49% | - |
| 13.05.2025 | 12,45 | 12,55 | 11,65 | 12,05 | -3,21% | - |
| 12.05.2025 | 13,15 | 13,65 | 11,70 | 12,45 | -5,32% | - |
| 09.05.2025 | 13,75 | 13,75 | 13,15 | 13,15 | -4,36% | - |
| 08.05.2025 | 12,65 | 15,00 | 12,65 | 13,75 | 8,70% | - |
| 07.05.2025 | 12,85 | 13,50 | 12,45 | 12,65 | -1,44% | - |
| 06.05.2025 | 11,96 | 13,33 | 11,77 | 12,84 | 7,24% | - |
| 05.05.2025 | 11,76 | 12,25 | 11,70 | 11,97 | 1,44% | - |
| 02.05.2025 | 12,12 | 12,23 | 11,63 | 11,80 | -1,14% | - |
| 30.04.2025 | 12,66 | 13,33 | 11,66 | 11,93 | -5,72% | - |
| 29.04.2025 | 12,80 | 12,85 | 12,55 | 12,66 | -1,23% | - |
| 28.04.2025 | 12,28 | 13,18 | 12,13 | 12,82 | 4,62% | - |
| 25.04.2025 | 12,53 | 13,40 | 12,23 | 12,25 | -1,98% | - |
| 24.04.2025 | 12,49 | 15,22 | 12,44 | 12,50 | -5,28% | - |
| 23.04.2025 | 14,21 | 15,35 | 11,61 | 13,19 | -5,57% | - |
| 22.04.2025 | 12,67 | 14,00 | 11,58 | 13,97 | 1,57% | - |
| 17.04.2025 | 13,75 | 13,76 | 13,75 | 13,76 | 7,06% | - |
| 16.04.2025 | 12,63 | 12,86 | 12,25 | 12,85 | 6,61% | - |
| 15.04.2025 | 12,55 | 12,55 | 11,97 | 12,05 | -3,25% | - |