149,740€
-0,44%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
Ask:
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 150,44 | 150,80 | 150,38 | 150,57 | 0,11% | 200,00 |
| 26.11.2025 | 150,74 | 152,27 | 150,07 | 150,40 | -0,50% | - |
| 25.11.2025 | 151,17 | 151,59 | 147,19 | 151,16 | 0,40% | - |
| 24.11.2025 | 150,44 | 151,90 | 146,44 | 150,56 | 3,15% | - |
| 21.11.2025 | 147,73 | 152,62 | 145,96 | 145,96 | -2,26% | 15,00 |
| 20.11.2025 | 156,54 | 158,67 | 148,20 | 149,34 | -7,75% | - |
| 19.11.2025 | 160,02 | 161,88 | 152,09 | 161,88 | 2,45% | 5,00 |
| 18.11.2025 | 153,12 | 158,54 | 152,94 | 158,01 | 1,42% | - |
| 17.11.2025 | 156,67 | 158,01 | 153,77 | 155,80 | -1,40% | 30,00 |
| 14.11.2025 | 151,22 | 158,39 | 150,26 | 158,01 | 3,46% | - |
| 13.11.2025 | 153,65 | 154,29 | 151,84 | 152,73 | -0,81% | - |
| 12.11.2025 | 156,39 | 158,05 | 153,63 | 153,98 | -1,64% | - |
| 11.11.2025 | 155,09 | 157,58 | 153,89 | 156,54 | 1,22% | - |
| 10.11.2025 | 152,20 | 155,74 | 149,58 | 154,66 | 1,86% | 16,00 |
| 07.11.2025 | 152,95 | 153,08 | 151,58 | 151,83 | -1,25% | - |
| 06.11.2025 | 148,76 | 155,32 | 148,03 | 153,75 | 3,62% | - |
| 05.11.2025 | 147,33 | 150,37 | 146,51 | 148,38 | 0,91% | - |
| 04.11.2025 | 147,99 | 148,54 | 144,47 | 147,04 | -0,81% | - |
| 03.11.2025 | 146,84 | 149,25 | 145,87 | 148,24 | 0,88% | - |
| 31.10.2025 | 146,91 | 148,23 | 144,97 | 146,94 | -1,95% | - |
| 30.10.2025 | 146,33 | 150,22 | 143,03 | 149,86 | 2,52% | 200,00 |
| 29.10.2025 | 145,93 | 148,30 | 143,90 | 146,17 | 0,30% | - |
| 28.10.2025 | 149,40 | 149,98 | 143,26 | 145,74 | -2,07% | - |
| 27.10.2025 | 148,06 | 149,69 | 146,03 | 148,82 | 0,19% | - |
| 24.10.2025 | 149,68 | 151,67 | 148,33 | 148,54 | 3,80% | - |
| 23.10.2025 | 141,28 | 149,84 | 140,82 | 143,10 | 4,38% | - |
| 22.10.2025 | 135,95 | 137,34 | 134,49 | 137,09 | 0,35% | - |
| 21.10.2025 | 137,58 | 138,41 | 135,56 | 136,61 | -0,72% | - |
| 20.10.2025 | 135,57 | 138,48 | 134,84 | 137,60 | 2,11% | - |
| 17.10.2025 | 133,03 | 138,52 | 126,58 | 134,76 | 0,38% | - |
| 16.10.2025 | 138,20 | 138,79 | 134,02 | 134,25 | -2,66% | - |
| 15.10.2025 | 139,88 | 141,12 | 136,92 | 137,92 | -0,92% | - |
| 14.10.2025 | 138,75 | 140,96 | 137,73 | 139,20 | 0,13% | - |
| 13.10.2025 | 137,41 | 140,45 | 137,16 | 139,02 | 2,45% | - |
| 10.10.2025 | 140,23 | 140,65 | 135,70 | 135,70 | -3,38% | - |
| 09.10.2025 | 139,53 | 141,77 | 139,26 | 140,44 | 0,66% | - |
| 08.10.2025 | 140,40 | 142,74 | 137,97 | 139,52 | 2,26% | - |
| 07.10.2025 | 139,59 | 140,58 | 136,26 | 136,43 | -2,41% | - |
| 06.10.2025 | 137,66 | 140,92 | 137,49 | 139,80 | 2,49% | - |
| 03.10.2025 | 140,34 | 143,40 | 136,40 | 136,40 | -3,09% | 140,00 |
| 02.10.2025 | 142,71 | 142,72 | 138,81 | 140,75 | -1,26% | - |
| 01.10.2025 | 144,16 | 144,92 | 141,69 | 142,54 | -1,88% | - |
| 30.09.2025 | 146,61 | 146,99 | 144,04 | 145,27 | -0,95% | - |
| 29.09.2025 | 150,20 | 150,50 | 145,14 | 146,66 | -2,15% | - |
| 26.09.2025 | 149,46 | 152,59 | 148,93 | 149,88 | -0,44% | - |
| 25.09.2025 | 146,06 | 151,05 | 145,60 | 150,54 | 2,51% | 200,00 |
| 24.09.2025 | 144,58 | 148,03 | 144,53 | 146,86 | 1,68% | 15,00 |
| 23.09.2025 | 141,09 | 145,79 | 141,08 | 144,44 | 2,23% | 40,00 |
| 22.09.2025 | 138,34 | 141,59 | 137,41 | 141,29 | 1,76% | - |
| 19.09.2025 | 139,25 | 140,15 | 137,00 | 138,85 | 1,00% | - |
| 18.09.2025 | 139,11 | 139,82 | 136,17 | 137,48 | -0,15% | - |
| 17.09.2025 | 137,17 | 139,76 | 136,68 | 137,68 | 0,09% | - |
| 16.09.2025 | 133,92 | 137,62 | 132,84 | 137,55 | 2,74% | - |
| 15.09.2025 | 133,72 | 135,62 | 132,51 | 133,88 | -0,62% | - |
| 12.09.2025 | 134,93 | 134,95 | 134,52 | 134,72 | 0,67% | - |
| 11.09.2025 | 135,57 | 136,79 | 133,82 | 133,82 | -3,67% | - |
| 09.09.2025 | 133,29 | 139,09 | 133,14 | 138,92 | 4,40% | - |
| 08.09.2025 | 133,89 | 134,07 | 130,77 | 133,06 | 0,20% | 300,00 |
| 05.09.2025 | 133,31 | 134,00 | 130,43 | 132,80 | -0,41% | - |
| 04.09.2025 | 133,24 | 135,03 | 132,83 | 133,35 | 0,75% | - |
| 03.09.2025 | 132,14 | 136,71 | 131,14 | 132,36 | 0,20% | - |
| 02.09.2025 | 129,97 | 132,54 | 129,60 | 132,10 | 2,15% | 40,00 |
| 01.09.2025 | 129,62 | 130,05 | 129,32 | 129,32 | -0,65% | - |
| 29.08.2025 | 129,36 | 131,23 | 128,42 | 130,17 | 0,43% | - |
| 28.08.2025 | 129,74 | 129,98 | 128,29 | 129,61 | 0,10% | - |
| 27.08.2025 | 126,50 | 130,23 | 126,45 | 129,48 | 3,22% | - |
| 26.08.2025 | 126,34 | 126,50 | 124,57 | 125,44 | -0,99% | 50,00 |
| 25.08.2025 | 124,15 | 127,09 | 123,35 | 126,69 | 2,11% | - |
| 22.08.2025 | 121,08 | 124,30 | 120,14 | 124,07 | 2,80% | - |
| 21.08.2025 | 120,61 | 120,96 | 118,80 | 120,69 | 0,08% | - |
| 20.08.2025 | 118,40 | 121,09 | 118,16 | 120,59 | 1,81% | - |
| 19.08.2025 | 117,21 | 119,78 | 116,80 | 118,45 | 1,01% | - |
| 18.08.2025 | 116,96 | 117,68 | 115,85 | 117,27 | 0,39% | - |
| 15.08.2025 | 117,35 | 117,37 | 115,31 | 116,81 | 0,00% | - |
| 14.08.2025 | 116,23 | 117,12 | 114,57 | 116,81 | 0,35% | - |
| 13.08.2025 | 114,23 | 116,40 | 113,58 | 116,40 | 1,76% | - |
| 12.08.2025 | 113,49 | 115,98 | 112,95 | 114,39 | 0,76% | - |
| 11.08.2025 | 114,42 | 115,79 | 112,82 | 113,53 | -0,78% | - |
| 08.08.2025 | 113,94 | 115,65 | 113,80 | 114,42 | 0,40% | 200,00 |
| 07.08.2025 | 114,36 | 116,43 | 113,69 | 113,96 | -0,41% | - |
| 06.08.2025 | 118,69 | 119,34 | 114,03 | 114,43 | -3,24% | - |
| 05.08.2025 | 117,14 | 118,44 | 115,74 | 118,26 | 1,21% | - |
| 04.08.2025 | 115,51 | 117,24 | 114,42 | 116,85 | 1,51% | - |
| 01.08.2025 | 119,83 | 119,93 | 114,73 | 115,11 | -4,10% | 127,00 |
| 31.07.2025 | 121,19 | 121,44 | 118,14 | 120,03 | -1,57% | - |
| 30.07.2025 | 125,38 | 125,75 | 120,97 | 121,94 | -2,77% | - |
| 29.07.2025 | 125,16 | 126,16 | 122,73 | 125,42 | 0,45% | - |
| 28.07.2025 | 121,48 | 125,06 | 121,48 | 124,86 | 3,25% | 40,00 |
| 25.07.2025 | 119,71 | 122,18 | 119,38 | 120,93 | 1,07% | - |
| 24.07.2025 | 124,96 | 128,17 | 118,73 | 119,65 | -4,54% | - |
| 23.07.2025 | 124,06 | 125,83 | 123,72 | 125,34 | 1,52% | - |
| 22.07.2025 | 124,88 | 125,95 | 122,38 | 123,46 | -1,26% | - |
| 21.07.2025 | 125,74 | 125,98 | 124,18 | 125,04 | -0,27% | - |
| 18.07.2025 | 124,79 | 127,59 | 124,41 | 125,38 | 0,35% | - |
| 17.07.2025 | 123,23 | 125,28 | 123,23 | 124,94 | 1,56% | - |
| 16.07.2025 | 127,62 | 128,73 | 122,11 | 123,02 | -4,06% | - |
| 15.07.2025 | 127,51 | 128,98 | 126,18 | 128,22 | 0,45% | - |
| 14.07.2025 | 130,41 | 131,23 | 127,14 | 127,65 | -2,59% | 30,00 |
| 11.07.2025 | 132,07 | 132,63 | 130,20 | 131,04 | -0,99% | - |
| 10.07.2025 | 126,76 | 132,41 | 126,52 | 132,35 | 4,04% | - |