182,600€
3,51%
Echtzeit-Aktienkurs Valiant Holding AG
Bid:
Ask:
Aktienkurse zur Valiant Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 185,40 | 187,20 | 182,50 | 182,80 | -1,56% | - |
| 09.03.2026 | 176,90 | 186,80 | 176,30 | 185,70 | 1,98% | - |
| 06.03.2026 | 185,40 | 185,80 | 180,30 | 182,10 | -1,46% | - |
| 05.03.2026 | 183,70 | 188,70 | 182,50 | 184,80 | -0,16% | - |
| 04.03.2026 | 184,00 | 186,50 | 180,60 | 185,10 | 0,00% | - |
| 03.03.2026 | 185,20 | 186,00 | 180,20 | 185,10 | -1,17% | - |
| 02.03.2026 | 180,20 | 188,00 | 172,50 | 187,30 | 2,46% | - |
| 27.02.2026 | 182,40 | 183,90 | 181,40 | 182,80 | 0,27% | - |
| 26.02.2026 | 182,90 | 183,50 | 181,10 | 182,30 | -0,65% | - |
| 25.02.2026 | 184,10 | 185,10 | 182,10 | 183,50 | -0,43% | - |
| 24.02.2026 | 185,30 | 185,80 | 182,10 | 184,30 | -0,49% | - |
| 23.02.2026 | 181,80 | 186,30 | 179,50 | 185,20 | 0,11% | - |
| 20.02.2026 | 185,70 | 185,70 | 183,10 | 185,00 | 0,43% | - |
| 19.02.2026 | 183,40 | 185,50 | 181,80 | 184,20 | 0,55% | - |
| 18.02.2026 | 181,00 | 183,70 | 179,90 | 183,20 | 1,33% | - |
| 17.02.2026 | 177,90 | 181,00 | 177,40 | 180,80 | 1,29% | - |
| 16.02.2026 | 176,70 | 178,70 | 175,40 | 178,50 | 1,19% | - |
| 13.02.2026 | 175,90 | 176,80 | 173,70 | 176,40 | 0,46% | - |
| 12.02.2026 | 176,00 | 176,60 | 173,70 | 175,60 | 0,00% | - |
| 11.02.2026 | 176,60 | 176,80 | 173,90 | 175,60 | -0,57% | - |
| 10.02.2026 | 177,00 | 177,50 | 174,30 | 176,60 | -0,23% | - |
| 09.02.2026 | 174,80 | 177,20 | 173,80 | 177,00 | 1,49% | - |
| 06.02.2026 | 172,10 | 177,20 | 169,40 | 174,40 | 1,51% | - |
| 05.02.2026 | 171,50 | 175,80 | 169,80 | 171,80 | 0,29% | 1.880,00 |
| 04.02.2026 | 169,50 | 172,00 | 168,90 | 171,30 | 1,36% | - |
| 03.02.2026 | 170,50 | 171,10 | 168,20 | 169,00 | -0,53% | - |
| 02.02.2026 | 167,50 | 170,10 | 167,30 | 169,90 | 0,30% | - |
| 30.01.2026 | 168,00 | 170,10 | 168,00 | 169,40 | 0,24% | - |
| 29.01.2026 | 170,00 | 170,40 | 166,30 | 169,00 | -0,24% | - |
| 28.01.2026 | 171,90 | 172,10 | 168,50 | 169,40 | -0,82% | - |
| 27.01.2026 | 168,80 | 171,60 | 167,20 | 170,80 | 1,55% | - |
| 26.01.2026 | 172,00 | 172,80 | 168,00 | 168,20 | -1,87% | - |
| 23.01.2026 | 172,80 | 173,80 | 169,40 | 171,40 | -1,04% | - |
| 22.01.2026 | 173,80 | 174,50 | 171,80 | 173,20 | -0,23% | - |
| 21.01.2026 | 170,30 | 174,40 | 169,70 | 173,60 | 2,06% | - |
| 20.01.2026 | 167,70 | 171,10 | 167,30 | 170,10 | 0,95% | 1.020,00 |
| 19.01.2026 | 165,60 | 169,40 | 165,40 | 168,50 | 0,30% | - |
| 16.01.2026 | 166,70 | 168,80 | 166,70 | 168,00 | 1,02% | - |
| 15.01.2026 | 168,70 | 168,70 | 166,20 | 166,30 | -0,95% | 2.665,00 |
| 14.01.2026 | 163,20 | 169,20 | 163,20 | 167,90 | 2,88% | - |
| 13.01.2026 | 165,40 | 165,60 | 162,60 | 163,20 | -1,39% | - |
| 12.01.2026 | 163,20 | 165,50 | 161,80 | 165,50 | 1,53% | - |
| 09.01.2026 | 163,60 | 163,60 | 161,00 | 163,00 | -0,37% | - |
| 08.01.2026 | 162,60 | 163,90 | 162,30 | 163,60 | 0,37% | - |
| 07.01.2026 | 164,60 | 164,80 | 162,00 | 163,00 | -0,97% | - |
| 06.01.2026 | 168,70 | 168,70 | 162,80 | 164,60 | -2,02% | 4.797,00 |
| 05.01.2026 | 165,00 | 168,40 | 162,30 | 168,00 | 2,56% | - |
| 02.01.2026 | 162,30 | 164,20 | 161,90 | 163,80 | 1,99% | - |
| 30.12.2025 | 161,70 | 162,70 | 160,60 | 160,60 | 0,38% | - |
| 29.12.2025 | 160,40 | 162,00 | 160,00 | 160,00 | -0,19% | - |
| 23.12.2025 | 159,80 | 160,50 | 159,80 | 160,30 | 1,07% | - |
| 22.12.2025 | 158,80 | 160,20 | 158,40 | 158,60 | -0,06% | - |
| 19.12.2025 | 159,40 | 159,60 | 158,00 | 158,70 | -0,38% | - |
| 18.12.2025 | 156,90 | 159,50 | 156,60 | 159,30 | 2,38% | - |
| 17.12.2025 | 154,70 | 157,10 | 154,50 | 155,60 | 0,97% | - |
| 16.12.2025 | 154,20 | 154,60 | 153,20 | 154,10 | -0,45% | - |
| 15.12.2025 | 154,20 | 155,00 | 153,70 | 154,80 | 1,04% | - |
| 12.12.2025 | 153,20 | 153,20 | 153,00 | 153,20 | 0,39% | - |
| 11.12.2025 | 153,20 | 153,60 | 152,20 | 152,60 | -0,65% | - |
| 10.12.2025 | 152,60 | 153,70 | 152,10 | 153,60 | 1,32% | - |