11,600€
Echtzeit-Aktienkurs Valartis Group AG
Bid:
Ask:
Aktienkurse zur Valartis Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 11,70 | 11,75 | 11,70 | 11,75 | 1,29% | - |
| 19.08.2026 | 11,45 | 11,60 | 11,45 | 11,60 | 2,20% | - |
| 17.08.2026 | 11,30 | 11,35 | 11,30 | 11,35 | -5,81% | - |
| 14.08.2026 | 12,80 | 12,80 | 12,05 | 12,05 | -6,59% | - |
| 13.08.2026 | 12,10 | 12,90 | 12,10 | 12,90 | 12,17% | - |
| 12.08.2026 | 11,50 | 11,55 | 11,50 | 11,50 | -4,96% | - |
| 11.08.2026 | 11,75 | 12,20 | 11,70 | 12,10 | 0,41% | - |
| 10.08.2026 | 12,35 | 12,40 | 12,05 | 12,05 | -2,82% | - |
| 07.08.2026 | 12,35 | 12,40 | 12,20 | 12,40 | 0,81% | - |
| 06.08.2026 | 12,40 | 12,45 | 12,30 | 12,30 | -1,20% | - |
| 05.08.2026 | 12,40 | 12,45 | 12,40 | 12,45 | 0,40% | - |
| 04.08.2026 | 13,15 | 13,15 | 12,20 | 12,40 | -1,59% | - |
| 03.08.2026 | 12,60 | 12,80 | 12,50 | 12,60 | 3,28% | - |
| 31.07.2026 | 13,20 | 13,20 | 12,20 | 12,20 | -6,87% | - |
| 29.07.2026 | 13,00 | 13,10 | 13,00 | 13,10 | 1,55% | - |
| 28.07.2026 | 12,90 | 12,90 | 12,80 | 12,90 | -1,53% | - |
| 27.07.2026 | 13,10 | 13,15 | 13,10 | 13,10 | 1,55% | - |
| 23.07.2026 | 12,90 | 12,95 | 12,75 | 12,90 | 10,26% | - |
| 22.07.2026 | 11,30 | 11,70 | 11,30 | 11,70 | -8,59% | - |
| 20.07.2026 | 12,90 | 12,90 | 12,80 | 12,80 | 0,39% | - |
| 17.07.2026 | 12,70 | 12,75 | 12,70 | 12,75 | 3,66% | - |
| 16.07.2026 | 12,90 | 12,90 | 12,25 | 12,30 | -1,20% | - |
| 15.07.2026 | 12,40 | 12,45 | 12,30 | 12,45 | 5,51% | - |
| 14.07.2026 | 11,70 | 11,80 | 11,70 | 11,80 | -6,72% | - |
| 13.07.2026 | 12,90 | 12,90 | 12,60 | 12,65 | -2,69% | - |
| 10.07.2026 | 12,10 | 13,00 | 11,55 | 13,00 | 10,17% | - |
| 09.07.2026 | 11,70 | 11,80 | 11,70 | 11,80 | 0,85% | - |
| 08.07.2026 | 11,80 | 11,80 | 11,45 | 11,70 | 0,43% | - |
| 07.07.2026 | 11,80 | 11,80 | 11,55 | 11,65 | -0,43% | - |
| 06.07.2026 | 11,70 | 11,70 | 11,60 | 11,70 | -0,85% | 20,00 |
| 03.07.2026 | 11,70 | 11,80 | 11,70 | 11,80 | 6,31% | - |
| 02.07.2026 | 11,00 | 11,10 | 11,00 | 11,10 | -4,31% | - |
| 30.06.2026 | 11,60 | 11,60 | 11,50 | 11,60 | -0,43% | - |
| 29.06.2026 | 11,70 | 11,70 | 11,50 | 11,65 | 1,30% | - |
| 26.06.2026 | 11,60 | 11,60 | 11,40 | 11,50 | 1,77% | - |
| 25.06.2026 | 11,20 | 11,30 | 11,20 | 11,30 | 2,73% | - |
| 23.06.2026 | 11,10 | 11,10 | 11,00 | 11,00 | -7,56% | - |
| 22.06.2026 | 11,20 | 11,95 | 11,20 | 11,90 | 0,00% | - |
| 19.06.2026 | 11,20 | 11,90 | 11,10 | 11,90 | 5,31% | - |
| 18.06.2026 | 11,20 | 11,40 | 11,20 | 11,30 | -4,64% | - |
| 17.06.2026 | 12,30 | 12,40 | 11,85 | 11,85 | -6,32% | - |
| 15.06.2026 | 12,40 | 12,65 | 12,40 | 12,65 | 10,00% | - |
| 12.06.2026 | 11,60 | 11,60 | 11,50 | 11,50 | -0,86% | - |
| 11.06.2026 | 11,50 | 11,60 | 11,50 | 11,60 | 0,87% | - |
| 10.06.2026 | 11,60 | 11,60 | 11,50 | 11,50 | 0,00% | - |
| 05.06.2026 | 11,60 | 11,60 | 11,50 | 11,50 | 0,00% | - |
| 03.06.2026 | 11,60 | 11,60 | 11,50 | 11,50 | -2,95% | - |
| 02.06.2026 | 11,60 | 11,90 | 11,60 | 11,85 | 0,42% | - |
| 01.06.2026 | 11,70 | 11,80 | 11,70 | 11,80 | -0,84% | - |
| 29.05.2026 | 12,00 | 12,00 | 11,90 | 11,90 | 0,85% | - |
| 28.05.2026 | 11,70 | 11,90 | 11,70 | 11,80 | 0,00% | - |
| 27.05.2026 | 11,90 | 12,20 | 11,80 | 11,80 | -0,84% | - |
| 26.05.2026 | 11,90 | 11,90 | 11,80 | 11,90 | -2,46% | - |
| 25.05.2026 | 11,90 | 12,20 | 11,90 | 12,20 | 2,52% | - |
| 22.05.2026 | 12,00 | 12,00 | 11,90 | 11,90 | -1,24% | - |
| 21.05.2026 | 11,90 | 12,10 | 11,80 | 12,05 | 1,26% | - |
| 20.05.2026 | 11,80 | 12,20 | 11,80 | 11,90 | -4,80% | - |
| 19.05.2026 | 12,50 | 12,60 | 12,45 | 12,50 | 0,00% | - |
| 18.05.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 12.05.2026 | 12,60 | 12,70 | 12,60 | 12,60 | -1,95% | - |
| 08.05.2026 | 13,10 | 13,20 | 12,85 | 12,85 | -0,39% | - |
| 07.05.2026 | 13,70 | 13,70 | 12,70 | 12,90 | -6,52% | - |
| 06.05.2026 | 13,70 | 13,80 | 13,70 | 13,80 | 0,73% | - |
| 05.05.2026 | 13,70 | 13,70 | 13,00 | 13,70 | 5,79% | - |
| 04.05.2026 | 13,70 | 13,70 | 12,95 | 12,95 | -4,78% | - |
| 30.04.2026 | 13,50 | 13,60 | 13,50 | 13,60 | 6,25% | - |
| 29.04.2026 | 13,65 | 13,70 | 12,80 | 12,80 | -2,29% | - |
| 28.04.2026 | 13,60 | 13,60 | 12,85 | 13,10 | -3,68% | - |
| 27.04.2026 | 12,20 | 13,60 | 12,20 | 13,60 | 11,48% | - |
| 24.04.2026 | 12,20 | 12,25 | 12,20 | 12,20 | -2,40% | - |
| 23.04.2026 | 12,05 | 12,55 | 12,05 | 12,50 | 2,46% | - |
| 22.04.2026 | 13,15 | 13,20 | 12,20 | 12,20 | -5,06% | - |
| 21.04.2026 | 12,80 | 12,85 | 12,80 | 12,85 | 2,80% | - |
| 20.04.2026 | 12,60 | 12,60 | 12,45 | 12,50 | -1,19% | - |
| 17.04.2026 | 12,50 | 12,70 | 12,50 | 12,65 | 0,40% | - |
| 16.04.2026 | 12,50 | 12,60 | 12,45 | 12,60 | 1,61% | - |
| 15.04.2026 | 12,50 | 12,50 | 12,35 | 12,40 | -0,80% | - |
| 14.04.2026 | 12,10 | 12,50 | 11,95 | 12,50 | 5,04% | - |
| 13.04.2026 | 11,80 | 11,90 | 11,80 | 11,90 | 1,28% | - |
| 10.04.2026 | 12,10 | 12,10 | 11,75 | 11,75 | -2,08% | - |
| 09.04.2026 | 11,90 | 12,00 | 11,90 | 12,00 | 3,00% | - |
| 08.04.2026 | 11,40 | 12,10 | 11,35 | 11,65 | -2,10% | - |
| 07.04.2026 | 11,50 | 11,95 | 11,50 | 11,90 | 2,59% | - |
| 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 | 0,00% | - |
| 26.03.2026 | 12,20 | 12,30 | 12,00 | 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 | -0,74% | - |
| 18.03.2026 | 13,70 | 13,70 | 12,55 | 13,60 | 5,43% | - |
| 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% | - |