151,600€
0,26%
Echtzeit-Aktienkurs Valiant Holding AG
Bid:
Ask:
Aktienkurse zur Valiant Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 152,50 | 153,10 | 151,20 | 151,60 | 0,26% | - |
| 01.12.2025 | 150,00 | 152,70 | 149,80 | 151,20 | 1,89% | - |
| 28.11.2025 | 149,00 | 151,00 | 148,00 | 148,40 | 0,82% | - |
| 27.11.2025 | 148,00 | 148,70 | 147,20 | 147,20 | -0,14% | - |
| 26.11.2025 | 147,50 | 148,60 | 146,60 | 147,40 | 0,96% | - |
| 25.11.2025 | 144,50 | 146,90 | 144,30 | 146,00 | 1,81% | - |
| 24.11.2025 | 147,40 | 147,80 | 143,40 | 143,40 | -1,10% | - |
| 21.11.2025 | 144,40 | 147,90 | 144,00 | 145,00 | -0,96% | - |
| 20.11.2025 | 146,90 | 148,10 | 144,00 | 146,40 | 1,10% | - |
| 19.11.2025 | 146,20 | 147,30 | 144,80 | 144,80 | -1,36% | - |
| 18.11.2025 | 146,90 | 148,10 | 146,30 | 146,80 | -1,21% | - |
| 17.11.2025 | 148,70 | 150,40 | 147,60 | 148,60 | 0,54% | - |
| 14.11.2025 | 150,70 | 151,10 | 147,80 | 147,80 | -1,47% | - |
| 13.11.2025 | 151,20 | 151,60 | 150,00 | 150,00 | 0,13% | - |
| 12.11.2025 | 150,80 | 151,80 | 149,80 | 149,80 | 0,40% | - |
| 11.11.2025 | 148,50 | 151,20 | 148,50 | 149,20 | 1,08% | - |
| 10.11.2025 | 145,20 | 149,00 | 141,00 | 147,60 | 5,73% | - |
| 07.11.2025 | 140,50 | 144,60 | 139,60 | 139,60 | 0,87% | - |
| 06.11.2025 | 140,20 | 143,90 | 138,40 | 138,40 | -0,72% | - |
| 05.11.2025 | 140,50 | 142,30 | 139,40 | 139,40 | -0,99% | - |
| 04.11.2025 | 141,10 | 142,40 | 140,70 | 140,80 | -0,71% | - |
| 03.11.2025 | 143,00 | 143,20 | 141,70 | 141,80 | 0,14% | - |
| 31.10.2025 | 142,00 | 143,00 | 141,20 | 141,60 | 1,87% | - |
| 30.10.2025 | 139,50 | 142,60 | 139,00 | 139,00 | 0,14% | - |
| 29.10.2025 | 140,90 | 140,90 | 138,80 | 138,80 | 0,14% | - |
| 28.10.2025 | 140,10 | 140,80 | 138,60 | 138,60 | -0,57% | - |
| 27.10.2025 | 140,90 | 140,90 | 139,10 | 139,40 | 0,43% | - |
| 24.10.2025 | 140,20 | 140,40 | 138,30 | 138,80 | 0,43% | - |
| 23.10.2025 | 138,60 | 139,90 | 137,70 | 138,20 | 0,73% | - |
| 22.10.2025 | 136,80 | 138,70 | 136,60 | 137,20 | 0,15% | - |
| 21.10.2025 | 137,50 | 138,80 | 136,90 | 137,00 | -0,44% | - |
| 20.10.2025 | 140,10 | 140,30 | 137,50 | 137,60 | -0,86% | - |
| 17.10.2025 | 137,30 | 140,10 | 136,70 | 138,80 | 0,87% | - |
| 16.10.2025 | 138,80 | 139,20 | 137,20 | 137,60 | -0,58% | - |
| 15.10.2025 | 141,30 | 141,30 | 137,80 | 138,40 | -0,57% | - |
| 14.10.2025 | 139,30 | 141,00 | 138,10 | 139,20 | 0,14% | - |
| 13.10.2025 | 142,20 | 142,40 | 139,00 | 139,00 | -1,70% | - |
| 10.10.2025 | 142,40 | 142,60 | 140,70 | 141,40 | 0,57% | - |
| 09.10.2025 | 140,70 | 142,70 | 139,80 | 140,60 | 0,57% | - |
| 08.10.2025 | 138,40 | 141,10 | 138,30 | 139,80 | 1,16% | - |
| 07.10.2025 | 139,30 | 139,90 | 138,10 | 138,20 | 0,00% | - |
| 06.10.2025 | 138,90 | 139,50 | 138,00 | 138,20 | 0,44% | - |
| 03.10.2025 | 137,50 | 139,00 | 137,40 | 137,60 | 1,03% | - |
| 02.10.2025 | 138,40 | 138,40 | 136,10 | 136,20 | -0,29% | - |
| 01.10.2025 | 137,50 | 138,30 | 136,60 | 136,60 | -0,80% | - |
| 30.09.2025 | 135,90 | 137,90 | 135,90 | 137,70 | 2,00% | - |
| 29.09.2025 | 135,80 | 136,50 | 135,00 | 135,00 | 0,30% | - |
| 26.09.2025 | 136,50 | 136,70 | 134,60 | 134,60 | 0,15% | - |
| 25.09.2025 | 136,10 | 136,50 | 134,40 | 134,40 | -0,74% | - |
| 24.09.2025 | 135,70 | 136,10 | 135,00 | 135,40 | 0,15% | - |
| 23.09.2025 | 136,50 | 136,50 | 135,00 | 135,20 | -0,15% | - |
| 22.09.2025 | 137,10 | 137,10 | 135,40 | 135,40 | -0,15% | - |
| 19.09.2025 | 135,70 | 137,30 | 135,00 | 135,60 | -0,15% | - |
| 18.09.2025 | 137,00 | 138,00 | 134,70 | 135,80 | -0,88% | - |
| 17.09.2025 | 137,60 | 138,50 | 136,40 | 137,00 | -0,72% | - |
| 16.09.2025 | 140,10 | 140,10 | 137,20 | 138,00 | -0,58% | - |
| 15.09.2025 | 139,70 | 140,50 | 138,80 | 138,80 | 0,29% | - |
| 12.09.2025 | 140,00 | 140,20 | 138,40 | 138,40 | -0,29% | - |
| 11.09.2025 | 138,10 | 140,20 | 138,10 | 138,80 | 0,58% | - |
| 10.09.2025 | 139,30 | 139,60 | 137,90 | 138,00 | 0,88% | - |
| 09.09.2025 | 137,30 | 139,10 | 136,80 | 136,80 | -0,65% | - |
| 08.09.2025 | 138,10 | 138,50 | 136,80 | 137,70 | 0,95% | - |
| 05.09.2025 | 137,10 | 138,60 | 136,40 | 136,40 | -0,29% | - |
| 04.09.2025 | 140,60 | 140,60 | 132,60 | 136,80 | -2,98% | - |
| 03.09.2025 | 142,20 | 143,20 | 141,00 | 141,00 | -0,14% | - |
| 02.09.2025 | 140,50 | 142,50 | 140,20 | 141,20 | 1,15% | - |
| 01.09.2025 | 141,50 | 141,70 | 139,60 | 139,60 | -0,71% | - |
| 29.08.2025 | 140,70 | 141,60 | 140,00 | 140,60 | 0,43% | - |
| 28.08.2025 | 141,90 | 142,50 | 140,00 | 140,00 | -0,43% | - |
| 27.08.2025 | 141,70 | 142,10 | 140,00 | 140,60 | 0,14% | - |
| 26.08.2025 | 140,90 | 142,00 | 140,10 | 140,40 | -0,57% | - |
| 25.08.2025 | 140,60 | 142,10 | 140,40 | 141,20 | 0,07% | - |
| 22.08.2025 | 140,70 | 141,60 | 140,50 | 141,10 | -0,14% | - |
| 21.08.2025 | 138,90 | 141,40 | 138,40 | 141,30 | 1,65% | - |
| 20.08.2025 | 137,90 | 139,50 | 137,70 | 139,00 | 0,58% | - |
| 19.08.2025 | 139,70 | 140,00 | 138,10 | 138,20 | -1,00% | - |
| 18.08.2025 | 139,60 | 140,10 | 138,80 | 139,60 | 0,14% | - |
| 15.08.2025 | 141,40 | 141,80 | 138,70 | 139,40 | -1,34% | - |
| 14.08.2025 | 140,10 | 141,70 | 139,90 | 141,30 | 0,57% | - |
| 13.08.2025 | 139,70 | 140,70 | 139,50 | 140,50 | 0,29% | - |
| 12.08.2025 | 140,10 | 140,90 | 139,20 | 140,10 | 0,43% | - |
| 11.08.2025 | 139,50 | 140,00 | 138,70 | 139,50 | 0,14% | - |
| 08.08.2025 | 139,70 | 140,60 | 138,50 | 139,30 | -0,36% | - |
| 07.08.2025 | 141,30 | 141,60 | 139,20 | 139,80 | -0,57% | - |
| 06.08.2025 | 138,70 | 140,80 | 137,80 | 140,60 | 1,81% | - |
| 05.08.2025 | 138,80 | 139,40 | 137,30 | 138,10 | -0,43% | 48,00 |
| 04.08.2025 | 134,30 | 138,70 | 134,10 | 138,70 | 3,66% | - |
| 01.08.2025 | 136,60 | 137,20 | 133,20 | 133,80 | -2,83% | - |
| 31.07.2025 | 136,20 | 138,30 | 135,40 | 137,70 | 1,47% | - |
| 30.07.2025 | 135,20 | 135,90 | 134,30 | 135,70 | 0,67% | - |
| 29.07.2025 | 135,50 | 135,50 | 134,50 | 134,80 | 0,00% | 18,00 |
| 28.07.2025 | 140,00 | 140,20 | 134,60 | 134,80 | -2,95% | - |
| 25.07.2025 | 137,40 | 140,50 | 137,30 | 138,90 | 1,17% | - |
| 24.07.2025 | 140,80 | 140,80 | 136,90 | 137,30 | -2,49% | - |
| 23.07.2025 | 142,10 | 142,10 | 138,70 | 140,80 | 0,14% | - |
| 22.07.2025 | 140,30 | 141,50 | 139,70 | 140,60 | -0,14% | - |
| 21.07.2025 | 140,10 | 141,20 | 139,90 | 140,80 | 0,43% | - |
| 18.07.2025 | 140,30 | 140,80 | 139,60 | 140,20 | 0,21% | - |
| 17.07.2025 | 141,10 | 141,10 | 139,20 | 139,90 | -0,50% | - |
| 16.07.2025 | 140,50 | 140,90 | 138,90 | 140,60 | -0,21% | - |