134,600€
-4,54%
Echtzeit-Aktienkurs Valiant Holding AG
Bid:
Ask:
Aktienkurse zur Valiant Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 140,60 | 140,60 | 133,90 | 134,60 | -4,54% | - |
| 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% | - |
| 15.07.2025 | 141,70 | 141,80 | 140,70 | 140,90 | -0,28% | - |
| 14.07.2025 | 137,10 | 141,50 | 136,90 | 141,30 | 2,02% | - |
| 11.07.2025 | 138,20 | 138,90 | 137,70 | 138,50 | 0,07% | - |
| 10.07.2025 | 137,30 | 138,50 | 135,70 | 138,40 | 0,65% | - |
| 09.07.2025 | 133,80 | 137,50 | 133,70 | 137,50 | 2,54% | - |
| 08.07.2025 | 132,90 | 134,20 | 132,00 | 134,10 | 1,44% | 30,00 |
| 07.07.2025 | 131,90 | 133,00 | 131,50 | 132,20 | 0,61% | 15,00 |
| 04.07.2025 | 131,00 | 132,10 | 131,00 | 131,40 | -0,15% | - |
| 03.07.2025 | 131,60 | 132,40 | 131,20 | 131,60 | 0,30% | - |
| 02.07.2025 | 130,50 | 131,40 | 130,30 | 131,20 | 0,92% | - |
| 01.07.2025 | 129,30 | 130,40 | 129,30 | 130,00 | 0,46% | - |
| 30.06.2025 | 129,30 | 129,40 | 128,00 | 129,40 | 0,31% | - |
| 27.06.2025 | 128,40 | 129,10 | 127,40 | 129,00 | 0,55% | - |
| 26.06.2025 | 127,70 | 128,50 | 127,50 | 128,30 | 0,47% | - |
| 25.06.2025 | 129,40 | 130,00 | 127,40 | 127,70 | -1,39% | - |
| 24.06.2025 | 129,50 | 129,70 | 126,80 | 129,50 | 1,17% | - |
| 23.06.2025 | 127,10 | 128,00 | 126,40 | 128,00 | 0,63% | - |
| 20.06.2025 | 127,70 | 128,20 | 126,40 | 127,20 | 0,32% | - |
| 19.06.2025 | 125,70 | 127,40 | 125,30 | 126,80 | 0,40% | - |
| 18.06.2025 | 125,30 | 126,80 | 125,30 | 126,30 | 0,96% | - |
| 17.06.2025 | 124,70 | 126,10 | 124,70 | 125,10 | -0,16% | - |
| 16.06.2025 | 125,30 | 126,40 | 125,10 | 125,30 | 0,24% | - |
| 13.06.2025 | 124,50 | 126,50 | 124,30 | 125,00 | -0,79% | - |
| 12.06.2025 | 125,10 | 126,00 | 124,90 | 126,00 | 0,56% | - |
| 11.06.2025 | 125,50 | 126,60 | 125,10 | 125,30 | -0,24% | - |
| 10.06.2025 | 127,90 | 128,40 | 125,30 | 125,60 | -1,64% | - |
| 09.06.2025 | 128,10 | 128,10 | 127,30 | 127,70 | -0,16% | - |
| 06.06.2025 | 125,80 | 128,30 | 125,80 | 127,90 | 1,03% | - |
| 05.06.2025 | 126,70 | 127,60 | 126,20 | 126,60 | -0,24% | - |
| 04.06.2025 | 129,30 | 129,30 | 126,70 | 126,90 | -1,55% | - |
| 03.06.2025 | 130,30 | 130,50 | 128,30 | 128,90 | -1,60% | - |
| 02.06.2025 | 128,70 | 131,00 | 128,50 | 131,00 | 1,31% | - |
| 30.05.2025 | 127,90 | 129,70 | 127,60 | 129,30 | 1,49% | - |
| 29.05.2025 | 129,00 | 129,20 | 126,80 | 127,40 | -0,55% | - |
| 28.05.2025 | 127,30 | 128,40 | 126,80 | 128,10 | 0,16% | - |
| 27.05.2025 | 128,50 | 128,70 | 127,20 | 127,90 | -0,62% | - |
| 26.05.2025 | 129,20 | 129,40 | 127,30 | 128,70 | 0,70% | - |
| 23.05.2025 | 127,70 | 128,10 | 126,20 | 127,80 | 0,00% | - |
| 22.05.2025 | 127,10 | 128,20 | 126,40 | 127,80 | 0,63% | - |
| 21.05.2025 | 125,70 | 128,10 | 125,50 | 127,00 | 1,11% | - |
| 20.05.2025 | 127,00 | 127,20 | 124,80 | 125,60 | -1,49% | - |
| 19.05.2025 | 126,50 | 127,50 | 124,50 | 127,50 | 0,79% | - |
| 16.05.2025 | 125,50 | 126,50 | 124,50 | 126,50 | -3,80% | - |
| 15.05.2025 | 129,00 | 131,50 | 128,20 | 131,50 | 0,77% | - |
| 14.05.2025 | 128,60 | 130,50 | 128,60 | 130,50 | 1,87% | - |
| 13.05.2025 | 129,40 | 130,40 | 128,00 | 128,10 | -0,70% | - |
| 12.05.2025 | 130,10 | 131,30 | 128,80 | 129,00 | -1,53% | - |
| 09.05.2025 | 131,10 | 131,90 | 129,20 | 131,00 | -0,46% | 700,00 |
| 08.05.2025 | 133,80 | 135,40 | 130,80 | 131,60 | -1,79% | - |
| 07.05.2025 | 131,00 | 134,20 | 130,80 | 134,00 | 2,29% | - |
| 06.05.2025 | 132,00 | 132,80 | 130,20 | 131,00 | -0,30% | - |
| 05.05.2025 | 130,80 | 132,40 | 129,10 | 131,40 | 0,31% | 175,00 |