171,600€
0,23%
Echtzeit-Aktienkurs Valiant Holding AG
Bid:
Ask:
Aktienkurse zur Valiant Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 171,90 | 172,40 | 170,40 | 172,00 | 0,41% | - |
| 30.07.2026 | 168,20 | 171,50 | 167,60 | 171,30 | 2,03% | - |
| 29.07.2026 | 171,10 | 171,80 | 167,70 | 167,90 | -2,10% | - |
| 28.07.2026 | 168,70 | 173,10 | 168,70 | 171,50 | 1,12% | - |
| 27.07.2026 | 168,50 | 170,90 | 165,70 | 169,60 | 1,86% | - |
| 24.07.2026 | 173,10 | 173,70 | 164,30 | 166,50 | -3,92% | - |
| 23.07.2026 | 177,60 | 179,40 | 172,90 | 173,30 | -3,13% | - |
| 22.07.2026 | 177,30 | 180,40 | 176,70 | 178,90 | 0,68% | - |
| 21.07.2026 | 175,90 | 177,70 | 175,30 | 177,70 | 1,72% | - |
| 20.07.2026 | 177,30 | 177,40 | 174,50 | 174,70 | -1,69% | - |
| 17.07.2026 | 175,70 | 178,30 | 175,20 | 177,70 | 0,34% | - |
| 16.07.2026 | 175,80 | 177,90 | 174,80 | 177,10 | 0,57% | - |
| 15.07.2026 | 175,70 | 176,20 | 174,00 | 176,10 | 0,63% | - |
| 14.07.2026 | 173,00 | 176,10 | 171,90 | 175,00 | 1,33% | - |
| 13.07.2026 | 172,50 | 174,90 | 171,90 | 172,70 | -0,92% | - |
| 10.07.2026 | 174,50 | 175,20 | 173,20 | 174,30 | -0,17% | - |
| 09.07.2026 | 177,70 | 177,90 | 174,30 | 174,60 | -1,41% | - |
| 08.07.2026 | 175,10 | 178,80 | 174,50 | 177,10 | 0,85% | - |
| 07.07.2026 | 173,90 | 176,30 | 173,70 | 175,60 | 0,57% | - |
| 06.07.2026 | 176,70 | 176,90 | 174,30 | 174,60 | -1,19% | - |
| 03.07.2026 | 177,70 | 178,10 | 173,30 | 176,70 | -0,11% | - |
| 02.07.2026 | 174,20 | 177,30 | 173,60 | 176,90 | 1,38% | - |
| 01.07.2026 | 174,60 | 175,30 | 173,00 | 174,50 | -0,17% | - |
| 30.06.2026 | 175,80 | 176,00 | 174,20 | 174,80 | -0,34% | - |
| 29.06.2026 | 174,20 | 175,60 | 172,20 | 175,40 | 1,27% | - |
| 26.06.2026 | 172,20 | 175,70 | 172,20 | 173,20 | -0,29% | - |
| 25.06.2026 | 174,80 | 175,00 | 171,80 | 173,70 | -0,12% | - |
| 24.06.2026 | 173,80 | 174,40 | 172,40 | 173,90 | 0,17% | - |
| 23.06.2026 | 171,50 | 174,40 | 170,90 | 173,60 | 0,40% | - |
| 22.06.2026 | 171,50 | 173,20 | 170,40 | 172,90 | 0,99% | - |
| 19.06.2026 | 170,90 | 172,40 | 169,90 | 171,20 | -0,35% | 1.350,00 |
| 18.06.2026 | 176,20 | 177,00 | 171,20 | 171,80 | -1,77% | - |
| 17.06.2026 | 174,00 | 177,10 | 172,40 | 174,90 | 0,81% | - |
| 16.06.2026 | 174,50 | 175,00 | 173,50 | 173,50 | -0,57% | - |
| 15.06.2026 | 179,00 | 179,20 | 173,20 | 174,50 | -0,91% | - |
| 12.06.2026 | 175,80 | 176,40 | 173,40 | 176,10 | -0,17% | - |
| 11.06.2026 | 173,20 | 176,60 | 171,80 | 176,40 | 2,14% | - |
| 10.06.2026 | 173,30 | 174,50 | 172,70 | 172,70 | -0,75% | - |
| 09.06.2026 | 175,30 | 176,30 | 171,50 | 174,00 | -0,68% | - |
| 08.06.2026 | 172,30 | 177,20 | 172,10 | 175,20 | 0,81% | 2.460,00 |
| 05.06.2026 | 172,90 | 176,00 | 172,90 | 173,80 | -0,06% | - |
| 04.06.2026 | 171,70 | 174,80 | 171,50 | 173,90 | 1,46% | - |
| 03.06.2026 | 172,90 | 174,90 | 171,40 | 171,40 | -1,04% | - |
| 02.06.2026 | 174,60 | 175,50 | 172,50 | 173,20 | -0,57% | 1.680,00 |
| 01.06.2026 | 173,90 | 175,50 | 173,10 | 174,20 | 0,29% | - |
| 29.05.2026 | 176,40 | 177,40 | 173,70 | 173,70 | -1,25% | - |
| 28.05.2026 | 174,90 | 177,00 | 174,40 | 175,90 | -0,11% | - |
| 27.05.2026 | 174,70 | 176,60 | 172,60 | 176,10 | 0,86% | - |
| 26.05.2026 | 175,70 | 177,00 | 174,00 | 174,60 | -1,08% | - |
| 25.05.2026 | 174,70 | 176,70 | 174,20 | 176,50 | 2,50% | - |
| 22.05.2026 | 177,30 | 177,50 | 171,50 | 172,20 | -2,88% | - |
| 21.05.2026 | 176,40 | 179,10 | 175,50 | 177,30 | 0,28% | 1.600,00 |
| 20.05.2026 | 173,50 | 177,00 | 173,30 | 176,80 | 1,49% | - |
| 19.05.2026 | 175,70 | 176,90 | 174,10 | 174,20 | -0,97% | - |
| 18.05.2026 | 171,30 | 176,30 | 170,70 | 175,90 | -1,84% | - |
| 15.05.2026 | 180,10 | 183,90 | 179,10 | 179,20 | -1,65% | - |
| 14.05.2026 | 182,40 | 183,60 | 181,90 | 182,20 | 0,05% | - |
| 13.05.2026 | 183,60 | 183,80 | 178,70 | 182,10 | -0,49% | 2.850,00 |
| 12.05.2026 | 180,90 | 183,10 | 179,50 | 183,00 | 0,55% | - |
| 11.05.2026 | 181,60 | 184,20 | 180,80 | 182,00 | -0,33% | - |
| 08.05.2026 | 176,90 | 182,80 | 176,50 | 182,60 | 3,51% | - |
| 07.05.2026 | 194,40 | 194,40 | 171,10 | 176,40 | -10,09% | - |
| 06.05.2026 | 195,80 | 196,40 | 192,50 | 196,20 | 1,24% | - |
| 05.05.2026 | 194,60 | 196,00 | 192,30 | 193,80 | -0,31% | - |
| 04.05.2026 | 198,60 | 198,80 | 193,50 | 194,40 | -1,92% | - |
| 30.04.2026 | 195,40 | 199,40 | 195,00 | 198,20 | 0,61% | - |
| 29.04.2026 | 199,00 | 199,40 | 196,50 | 197,00 | -0,66% | - |
| 28.04.2026 | 196,70 | 199,60 | 196,60 | 198,30 | 0,56% | - |
| 27.04.2026 | 197,20 | 197,60 | 195,00 | 197,20 | -0,40% | 7.040,00 |
| 24.04.2026 | 196,40 | 199,10 | 195,80 | 198,00 | 0,92% | - |
| 23.04.2026 | 196,60 | 197,90 | 194,20 | 196,20 | -0,56% | - |
| 22.04.2026 | 200,25 | 200,75 | 197,10 | 197,30 | -0,60% | - |
| 21.04.2026 | 199,00 | 200,25 | 196,80 | 198,50 | -0,15% | - |
| 20.04.2026 | 193,60 | 198,80 | 193,20 | 198,80 | 1,74% | - |
| 17.04.2026 | 195,40 | 196,70 | 193,50 | 195,40 | 0,31% | - |
| 16.04.2026 | 197,80 | 197,80 | 193,70 | 194,80 | -1,17% | - |
| 15.04.2026 | 197,60 | 199,10 | 196,20 | 197,10 | -0,66% | - |
| 14.04.2026 | 198,20 | 198,90 | 196,90 | 198,40 | 0,00% | - |
| 13.04.2026 | 192,80 | 198,50 | 192,80 | 198,40 | 1,69% | - |
| 10.04.2026 | 196,60 | 197,30 | 194,50 | 195,10 | -0,61% | 330,00 |
| 09.04.2026 | 191,40 | 197,10 | 191,00 | 196,30 | 2,13% | - |
| 08.04.2026 | 203,25 | 203,75 | 190,50 | 192,20 | -1,59% | - |
| 07.04.2026 | 191,80 | 196,50 | 191,60 | 195,30 | 1,40% | - |
| 02.04.2026 | 188,30 | 192,80 | 187,90 | 192,60 | 0,21% | - |
| 01.04.2026 | 196,00 | 197,60 | 191,10 | 192,20 | -1,44% | - |
| 31.03.2026 | 190,70 | 195,50 | 189,70 | 195,00 | 3,23% | - |
| 30.03.2026 | 187,20 | 190,70 | 186,40 | 188,90 | 0,96% | - |
| 27.03.2026 | 189,70 | 191,10 | 186,90 | 187,10 | -1,11% | - |
| 26.03.2026 | 186,60 | 191,30 | 186,00 | 189,20 | 0,69% | - |
| 25.03.2026 | 191,50 | 192,10 | 187,50 | 187,90 | -2,03% | - |
| 24.03.2026 | 188,10 | 192,40 | 187,40 | 191,80 | 1,16% | - |
| 23.03.2026 | 186,20 | 190,90 | 179,30 | 189,60 | 0,64% | 6.392,00 |
| 20.03.2026 | 186,00 | 189,10 | 183,90 | 188,40 | 1,07% | 750,00 |
| 19.03.2026 | 181,40 | 187,00 | 181,00 | 186,40 | 2,53% | - |
| 18.03.2026 | 185,70 | 186,00 | 181,60 | 181,80 | -1,14% | - |
| 17.03.2026 | 183,60 | 186,30 | 181,90 | 183,90 | -0,59% | - |
| 16.03.2026 | 183,60 | 185,40 | 181,60 | 185,00 | 1,82% | - |
| 13.03.2026 | 181,90 | 184,80 | 180,90 | 181,70 | -0,11% | - |
| 12.03.2026 | 181,10 | 183,50 | 180,90 | 181,90 | -0,33% | - |
| 11.03.2026 | 183,10 | 183,90 | 181,50 | 182,50 | -0,16% | - |