112,160€
1,78%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
Ask:
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 111,24 | 114,39 | 111,21 | 112,68 | 1,62% | 28,00 |
| 05.06.2025 | 110,87 | 111,94 | 109,73 | 110,88 | -0,10% | - |
| 04.06.2025 | 115,23 | 115,61 | 109,95 | 110,99 | -3,65% | - |
| 03.06.2025 | 111,97 | 115,98 | 111,59 | 115,20 | 2,82% | - |
| 02.06.2025 | 112,96 | 115,20 | 109,67 | 112,04 | -1,29% | - |
| 30.05.2025 | 114,07 | 115,12 | 112,82 | 113,50 | -0,09% | - |
| 29.05.2025 | 114,64 | 114,64 | 110,59 | 113,60 | 1,06% | - |
| 28.05.2025 | 115,35 | 116,20 | 112,09 | 112,41 | -2,51% | - |
| 27.05.2025 | 114,06 | 116,03 | 112,86 | 115,31 | 0,96% | - |
| 26.05.2025 | 113,56 | 114,35 | 113,49 | 114,21 | 0,98% | - |
| 23.05.2025 | 113,62 | 113,93 | 111,11 | 113,10 | -0,92% | - |
| 22.05.2025 | 112,83 | 114,97 | 111,33 | 114,15 | 1,08% | - |
| 21.05.2025 | 116,23 | 118,13 | 112,93 | 112,93 | -3,61% | - |
| 20.05.2025 | 118,26 | 118,88 | 116,98 | 117,16 | -1,92% | - |
| 19.05.2025 | 120,50 | 120,56 | 118,41 | 119,45 | -1,85% | - |
| 16.05.2025 | 120,69 | 121,85 | 119,92 | 121,70 | 0,55% | - |
| 15.05.2025 | 119,35 | 121,04 | 117,18 | 121,04 | 0,67% | - |
| 14.05.2025 | 121,29 | 121,43 | 118,58 | 120,23 | -0,41% | - |
| 13.05.2025 | 117,16 | 122,09 | 117,08 | 120,73 | 2,64% | - |
| 12.05.2025 | 110,76 | 118,44 | 110,58 | 117,62 | 7,68% | - |
| 09.05.2025 | 108,40 | 109,83 | 107,72 | 109,23 | 5,43% | - |
| 08.05.2025 | 104,06 | 109,59 | 103,60 | 103,60 | 0,14% | - |
| 07.05.2025 | 103,45 | 104,24 | 101,88 | 103,46 | 0,53% | - |
| 06.05.2025 | 105,46 | 106,38 | 102,91 | 102,91 | -2,41% | - |
| 05.05.2025 | 102,73 | 106,92 | 102,73 | 105,45 | 0,20% | - |
| 02.05.2025 | 101,56 | 105,54 | 100,69 | 105,24 | 2,67% | - |
| 30.04.2025 | 101,72 | 102,90 | 98,88 | 102,50 | 1,03% | - |
| 29.04.2025 | 100,84 | 101,95 | 99,33 | 101,46 | 0,91% | - |
| 28.04.2025 | 100,54 | 102,07 | 99,63 | 100,55 | 0,23% | - |
| 25.04.2025 | 100,09 | 100,60 | 98,86 | 100,32 | 0,78% | - |
| 24.04.2025 | 100,56 | 101,30 | 96,83 | 99,54 | -1,47% | - |
| 23.04.2025 | 100,08 | 102,74 | 99,71 | 101,03 | 2,70% | - |
| 22.04.2025 | 94,22 | 99,38 | 94,22 | 98,38 | 1,66% | - |
| 17.04.2025 | 94,83 | 97,93 | 92,93 | 96,77 | 2,93% | - |
| 16.04.2025 | 93,65 | 97,18 | 93,18 | 94,01 | -1,26% | - |
| 15.04.2025 | 96,95 | 97,97 | 95,21 | 95,21 | -2,08% | - |
| 14.04.2025 | 97,78 | 100,42 | 95,13 | 97,23 | -0,31% | - |
| 11.04.2025 | 97,26 | 98,75 | 93,71 | 97,54 | 0,25% | - |
| 10.04.2025 | 105,47 | 105,65 | 94,61 | 97,29 | -8,24% | - |
| 09.04.2025 | 92,06 | 107,16 | 91,65 | 106,03 | 10,41% | - |
| 08.04.2025 | 98,86 | 100,54 | 94,70 | 96,04 | -1,75% | - |
| 07.04.2025 | 92,54 | 100,81 | 88,21 | 97,75 | 2,16% | 166,00 |
| 04.04.2025 | 102,94 | 103,50 | 93,64 | 95,68 | -7,65% | - |
| 03.04.2025 | 119,16 | 119,44 | 103,49 | 103,61 | -15,86% | 462,00 |
| 02.04.2025 | 123,73 | 123,91 | 121,49 | 123,14 | -0,57% | - |
| 01.04.2025 | 121,16 | 124,06 | 119,55 | 123,85 | 1,47% | - |
| 31.03.2025 | 121,33 | 123,83 | 120,35 | 122,06 | 0,38% | - |
| 28.03.2025 | 123,38 | 124,49 | 120,94 | 121,60 | -2,42% | - |
| 27.03.2025 | 125,13 | 125,31 | 121,40 | 124,62 | -0,37% | - |
| 26.03.2025 | 122,25 | 127,11 | 122,08 | 125,08 | 2,66% | - |
| 25.03.2025 | 122,12 | 123,65 | 121,39 | 121,84 | -0,33% | - |
| 24.03.2025 | 122,16 | 124,23 | 119,32 | 122,24 | 0,51% | - |
| 21.03.2025 | 124,48 | 124,48 | 121,06 | 121,62 | -1,50% | - |
| 20.03.2025 | 123,18 | 124,93 | 121,85 | 123,47 | -0,10% | 2,00 |
| 19.03.2025 | 120,94 | 123,86 | 120,51 | 123,59 | 2,50% | - |
| 18.03.2025 | 121,62 | 124,35 | 119,82 | 120,57 | -0,86% | - |
| 17.03.2025 | 118,30 | 122,23 | 117,94 | 121,61 | 2,06% | - |
| 14.03.2025 | 116,50 | 119,45 | 113,87 | 119,15 | 2,27% | - |
| 13.03.2025 | 114,68 | 117,87 | 114,61 | 116,51 | 1,24% | - |
| 12.03.2025 | 113,07 | 116,87 | 112,28 | 115,08 | 1,36% | - |
| 11.03.2025 | 116,56 | 117,41 | 112,31 | 113,54 | -3,58% | - |
| 10.03.2025 | 116,65 | 120,92 | 115,58 | 117,76 | 0,74% | 600,00 |
| 07.03.2025 | 116,41 | 119,21 | 114,95 | 116,90 | 0,16% | - |
| 06.03.2025 | 112,70 | 116,91 | 110,74 | 116,71 | 3,40% | 28,00 |
| 05.03.2025 | 120,59 | 120,67 | 111,20 | 112,87 | -6,22% | - |
| 04.03.2025 | 122,63 | 122,63 | 118,86 | 120,36 | -1,65% | 120,00 |
| 03.03.2025 | 125,70 | 126,29 | 120,48 | 122,38 | -2,82% | - |
| 28.02.2025 | 124,73 | 126,35 | 123,08 | 125,93 | 1,12% | - |
| 27.02.2025 | 124,51 | 126,66 | 124,31 | 124,53 | 0,32% | - |
| 26.02.2025 | 127,02 | 128,42 | 122,57 | 124,13 | -2,28% | - |
| 25.02.2025 | 128,97 | 130,52 | 127,03 | 127,03 | -1,57% | - |
| 24.02.2025 | 128,89 | 130,76 | 127,52 | 129,05 | 0,16% | - |
| 21.02.2025 | 132,61 | 132,90 | 128,67 | 128,84 | -2,78% | - |
| 20.02.2025 | 131,40 | 133,37 | 129,70 | 132,52 | 0,70% | - |
| 19.02.2025 | 132,23 | 133,64 | 130,51 | 131,60 | -0,54% | - |
| 18.02.2025 | 129,20 | 133,92 | 128,82 | 132,31 | 2,53% | - |
| 17.02.2025 | 129,12 | 129,54 | 128,74 | 129,05 | -0,03% | - |
| 14.02.2025 | 125,40 | 129,26 | 124,85 | 129,09 | 3,04% | - |
| 13.02.2025 | 125,76 | 127,47 | 123,89 | 125,28 | -0,56% | - |
| 12.02.2025 | 132,13 | 132,13 | 125,82 | 125,99 | -4,55% | - |
| 11.02.2025 | 132,44 | 134,71 | 130,69 | 131,99 | -0,53% | - |
| 10.02.2025 | 129,15 | 133,19 | 128,77 | 132,69 | 3,03% | - |
| 07.02.2025 | 129,63 | 131,30 | 128,60 | 128,79 | -0,33% | - |
| 06.02.2025 | 135,53 | 137,01 | 128,54 | 129,21 | -4,29% | - |
| 05.02.2025 | 137,32 | 138,00 | 135,00 | 135,00 | -1,98% | - |
| 04.02.2025 | 132,05 | 138,78 | 131,01 | 137,73 | 3,99% | - |
| 03.02.2025 | 128,00 | 133,91 | 127,80 | 132,45 | 3,31% | - |
| 31.01.2025 | 130,58 | 133,07 | 128,07 | 128,21 | -1,43% | 60,00 |
| 30.01.2025 | 133,16 | 137,90 | 128,61 | 130,07 | -2,92% | - |
| 29.01.2025 | 132,31 | 135,80 | 131,65 | 133,98 | 1,27% | - |
| 28.01.2025 | 134,91 | 136,06 | 131,45 | 132,30 | -1,78% | - |
| 27.01.2025 | 132,42 | 136,20 | 131,51 | 134,70 | 1,26% | - |
| 24.01.2025 | 134,49 | 135,83 | 132,70 | 133,03 | -1,55% | 30,00 |
| 23.01.2025 | 129,72 | 135,17 | 129,68 | 135,12 | 4,16% | 4,00 |
| 22.01.2025 | 134,08 | 134,16 | 129,36 | 129,72 | -3,12% | - |
| 21.01.2025 | 135,29 | 138,81 | 133,55 | 133,90 | -0,75% | - |
| 20.01.2025 | 136,84 | 136,99 | 133,83 | 134,91 | -0,52% | - |
| 17.01.2025 | 135,65 | 137,73 | 134,20 | 135,62 | 0,26% | 100,00 |
| 16.01.2025 | 134,06 | 135,96 | 132,49 | 135,27 | 0,93% | 200,00 |
| 15.01.2025 | 130,32 | 134,65 | 128,87 | 134,02 | 3,04% | - |