169,400€
0,47%
Echtzeit-Aktienkurs Valiant Holding AG
Bid:
Ask:
Aktienkurse zur Valiant Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 169,10 | 170,10 | 167,50 | 169,70 | 0,59% | - |
| 11.11.2026 | 169,30 | 169,30 | 167,50 | 168,70 | -0,06% | - |
| 10.11.2026 | 166,10 | 169,30 | 165,90 | 168,80 | 1,75% | - |
| 09.11.2026 | 164,90 | 166,30 | 162,70 | 165,90 | 0,73% | - |
| 06.11.2026 | 166,50 | 168,60 | 164,50 | 164,70 | -1,26% | - |
| 05.11.2026 | 163,70 | 168,90 | 163,30 | 166,80 | 1,77% | - |
| 04.11.2026 | 158,70 | 164,10 | 158,50 | 163,90 | 3,80% | - |
| 03.11.2026 | 155,30 | 159,90 | 154,90 | 157,90 | 0,96% | - |
| 02.11.2026 | 158,10 | 158,30 | 155,90 | 156,40 | -0,70% | - |
| 30.10.2026 | 157,90 | 159,40 | 156,50 | 157,50 | -0,38% | - |
| 29.10.2026 | 156,70 | 159,70 | 156,20 | 158,10 | 0,89% | - |
| 28.10.2026 | 158,10 | 159,00 | 155,30 | 156,70 | -1,14% | - |
| 27.10.2026 | 155,90 | 158,70 | 155,70 | 158,50 | 1,54% | - |
| 26.10.2026 | 156,10 | 158,00 | 155,90 | 156,10 | 0,32% | - |
| 23.10.2026 | 160,30 | 161,30 | 155,50 | 155,60 | -2,99% | - |
| 22.10.2026 | 159,30 | 161,90 | 158,70 | 160,40 | -0,06% | - |
| 21.10.2026 | 160,70 | 162,10 | 159,90 | 160,50 | -0,19% | - |
| 20.10.2026 | 157,70 | 161,20 | 157,50 | 160,80 | 1,90% | 800,00 |
| 19.10.2026 | 159,30 | 159,40 | 156,20 | 157,80 | -0,38% | - |
| 16.10.2026 | 159,90 | 161,00 | 157,90 | 158,40 | -0,81% | - |
| 15.10.2026 | 156,90 | 159,80 | 156,70 | 159,70 | 1,33% | - |
| 14.10.2026 | 160,90 | 161,30 | 157,30 | 157,60 | -2,17% | - |
| 13.10.2026 | 159,30 | 163,80 | 159,30 | 161,10 | 1,13% | - |
| 12.10.2026 | 160,70 | 162,30 | 159,10 | 159,30 | -0,75% | - |
| 09.10.2026 | 163,90 | 163,90 | 159,70 | 160,50 | -1,71% | - |
| 08.10.2026 | 162,70 | 164,10 | 161,90 | 163,30 | -0,12% | - |
| 07.10.2026 | 162,10 | 163,70 | 161,70 | 163,50 | 0,55% | - |
| 06.10.2026 | 164,10 | 165,60 | 162,50 | 162,60 | -1,03% | - |
| 05.10.2026 | 161,50 | 164,50 | 161,10 | 164,30 | 1,61% | - |
| 02.10.2026 | 160,50 | 162,40 | 159,30 | 161,70 | 0,68% | - |
| 01.10.2026 | 161,10 | 161,30 | 157,90 | 160,60 | -0,19% | - |
| 30.09.2026 | 162,30 | 162,70 | 160,30 | 160,90 | -0,43% | - |
| 29.09.2026 | 162,50 | 163,20 | 160,90 | 161,60 | -0,92% | - |
| 28.09.2026 | 163,50 | 165,00 | 162,10 | 163,10 | -0,79% | - |
| 25.09.2026 | 164,10 | 164,50 | 163,00 | 164,40 | 0,55% | - |
| 24.09.2026 | 160,90 | 164,30 | 160,90 | 163,50 | 1,24% | - |
| 23.09.2026 | 162,50 | 162,90 | 160,70 | 161,50 | -0,74% | - |
| 22.09.2026 | 162,50 | 163,20 | 161,40 | 162,70 | 0,12% | - |
| 21.09.2026 | 162,70 | 162,90 | 159,70 | 162,50 | 0,56% | - |
| 18.09.2026 | 159,10 | 161,70 | 158,60 | 161,60 | 1,57% | - |
| 17.09.2026 | 160,10 | 160,70 | 158,10 | 159,10 | -0,31% | - |
| 16.09.2026 | 161,30 | 161,60 | 158,70 | 159,60 | -0,75% | - |
| 15.09.2026 | 160,10 | 161,40 | 159,00 | 160,80 | 0,31% | - |
| 14.09.2026 | 158,50 | 161,40 | 158,10 | 160,30 | 0,88% | - |
| 11.09.2026 | 160,30 | 160,70 | 158,80 | 158,90 | -0,38% | - |
| 10.09.2026 | 160,70 | 161,80 | 159,30 | 159,50 | -0,37% | - |
| 09.09.2026 | 160,90 | 161,80 | 158,70 | 160,10 | -0,44% | - |
| 08.09.2026 | 161,70 | 162,80 | 160,70 | 160,80 | -0,86% | - |
| 07.09.2026 | 162,70 | 162,90 | 161,00 | 162,20 | -0,49% | - |
| 04.09.2026 | 162,70 | 163,30 | 161,10 | 163,00 | 0,18% | - |
| 03.09.2026 | 160,70 | 162,70 | 160,30 | 162,70 | 1,31% | - |
| 02.09.2026 | 159,50 | 161,60 | 158,40 | 160,60 | 0,69% | - |
| 01.09.2026 | 159,30 | 161,70 | 158,90 | 159,50 | 0,38% | - |
| 31.08.2026 | 158,30 | 160,80 | 158,10 | 158,90 | 0,44% | - |
| 28.08.2026 | 161,30 | 161,70 | 156,40 | 158,20 | -1,86% | - |
| 27.08.2026 | 160,30 | 161,80 | 159,60 | 161,20 | 0,94% | - |
| 26.08.2026 | 159,10 | 161,30 | 158,90 | 159,70 | 0,31% | - |
| 25.08.2026 | 157,70 | 161,10 | 157,10 | 159,20 | 1,02% | - |
| 24.08.2026 | 157,70 | 158,80 | 156,70 | 157,60 | -0,32% | - |
| 21.08.2026 | 156,70 | 158,40 | 156,40 | 158,10 | 1,02% | - |
| 20.08.2026 | 154,30 | 157,80 | 153,90 | 156,50 | 1,43% | - |
| 19.08.2026 | 154,10 | 155,80 | 153,60 | 154,30 | 0,13% | - |
| 18.08.2026 | 154,70 | 155,80 | 153,40 | 154,10 | -0,77% | - |
| 17.08.2026 | 155,90 | 157,50 | 154,40 | 155,30 | -0,13% | - |
| 14.08.2026 | 156,90 | 156,90 | 154,00 | 155,50 | -0,89% | - |
| 13.08.2026 | 156,30 | 158,10 | 156,30 | 156,90 | 0,64% | - |
| 12.08.2026 | 159,30 | 159,70 | 155,00 | 155,90 | -2,01% | 2.700,00 |
| 11.08.2026 | 161,10 | 161,60 | 158,90 | 159,10 | -1,24% | - |
| 10.08.2026 | 164,50 | 165,20 | 160,80 | 161,10 | -2,36% | 645,00 |
| 07.08.2026 | 165,90 | 166,60 | 164,00 | 165,00 | -0,54% | 4.200,00 |
| 06.08.2026 | 164,80 | 166,30 | 163,70 | 165,90 | 0,85% | - |
| 05.08.2026 | 168,90 | 168,90 | 164,30 | 164,50 | -2,37% | - |
| 04.08.2026 | 170,30 | 170,80 | 167,70 | 168,50 | -0,82% | - |
| 03.08.2026 | 170,90 | 171,10 | 168,80 | 169,90 | -0,18% | - |
| 31.07.2026 | 171,90 | 172,40 | 169,50 | 170,20 | -0,64% | - |
| 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% | - |