136,270€
1,12%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
Ask:
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 134,87 | 137,13 | 134,62 | 136,25 | 1,20% | - |
| 21.11.2024 | 133,88 | 136,08 | 133,64 | 134,63 | 0,50% | - |
| 20.11.2024 | 133,54 | 134,82 | 132,94 | 133,96 | -0,07% | - |
| 19.11.2024 | 135,81 | 136,82 | 133,59 | 134,06 | -1,43% | - |
| 18.11.2024 | 133,04 | 136,11 | 132,41 | 136,00 | 2,18% | - |
| 15.11.2024 | 132,16 | 135,27 | 131,40 | 133,10 | 0,00% | 8,00 |
| 14.11.2024 | 132,13 | 134,86 | 129,86 | 133,10 | 0,67% | 125,00 |
| 13.11.2024 | 128,71 | 132,49 | 128,33 | 132,21 | 2,49% | - |
| 12.11.2024 | 129,70 | 130,52 | 128,45 | 129,00 | -0,46% | - |
| 11.11.2024 | 127,54 | 129,60 | 126,77 | 129,60 | 1,66% | - |
| 08.11.2024 | 126,32 | 127,48 | 125,23 | 127,48 | 1,16% | - |
| 07.11.2024 | 129,21 | 130,42 | 125,65 | 126,02 | -2,51% | - |
| 06.11.2024 | 125,12 | 130,25 | 125,12 | 129,27 | 6,98% | - |
| 05.11.2024 | 119,55 | 121,05 | 118,72 | 120,84 | 1,20% | - |
| 04.11.2024 | 117,85 | 121,00 | 116,77 | 119,41 | 0,57% | - |
| 01.11.2024 | 119,09 | 121,09 | 117,74 | 118,73 | 0,58% | - |
| 31.10.2024 | 118,20 | 120,43 | 116,82 | 118,04 | -0,19% | - |
| 30.10.2024 | 118,09 | 119,40 | 117,50 | 118,26 | 0,48% | - |
| 29.10.2024 | 122,35 | 123,27 | 117,66 | 117,70 | -4,36% | - |
| 28.10.2024 | 120,76 | 123,26 | 118,83 | 123,07 | 0,29% | - |
| 25.10.2024 | 121,33 | 123,50 | 120,96 | 122,71 | 1,15% | - |
| 24.10.2024 | 122,97 | 125,88 | 120,31 | 121,31 | -1,57% | 180,00 |
| 23.10.2024 | 125,26 | 125,92 | 122,13 | 123,24 | -1,96% | - |
| 22.10.2024 | 125,01 | 126,20 | 124,65 | 125,71 | 0,42% | - |
| 21.10.2024 | 125,52 | 127,81 | 124,68 | 125,18 | -0,70% | - |
| 18.10.2024 | 125,98 | 126,65 | 124,84 | 126,06 | -0,16% | - |
| 17.10.2024 | 124,10 | 126,26 | 124,10 | 126,26 | 1,19% | - |
| 16.10.2024 | 123,65 | 125,67 | 123,63 | 124,78 | 0,98% | 115,00 |
| 15.10.2024 | 128,68 | 129,83 | 123,45 | 123,57 | -4,60% | - |
| 14.10.2024 | 130,24 | 130,28 | 128,92 | 129,53 | -0,51% | - |
| 11.10.2024 | 130,44 | 131,57 | 129,56 | 130,20 | -0,28% | - |
| 10.10.2024 | 127,25 | 131,52 | 127,15 | 130,57 | 2,47% | - |
| 09.10.2024 | 125,78 | 127,95 | 123,22 | 127,42 | 2,58% | - |
| 08.10.2024 | 130,90 | 131,94 | 123,95 | 124,22 | -5,38% | - |
| 07.10.2024 | 129,74 | 132,46 | 129,03 | 131,28 | 1,19% | - |
| 04.10.2024 | 130,70 | 132,87 | 127,56 | 129,73 | -0,65% | 138,00 |
| 03.10.2024 | 122,82 | 131,23 | 122,29 | 130,58 | 6,34% | - |
| 02.10.2024 | 123,93 | 125,78 | 121,36 | 122,79 | -1,12% | 25,00 |
| 01.10.2024 | 120,52 | 124,73 | 120,01 | 124,18 | 2,40% | 100,00 |
| 30.09.2024 | 121,72 | 122,38 | 120,19 | 121,27 | -0,43% | - |
| 27.09.2024 | 122,54 | 123,78 | 121,02 | 121,79 | -0,29% | - |
| 26.09.2024 | 119,34 | 125,60 | 117,36 | 122,15 | 2,25% | - |
| 25.09.2024 | 118,29 | 121,31 | 118,20 | 119,46 | 0,61% | - |
| 24.09.2024 | 121,57 | 122,80 | 118,72 | 118,74 | -2,38% | - |
| 23.09.2024 | 120,65 | 121,95 | 119,17 | 121,64 | 1,02% | 150,00 |
| 20.09.2024 | 123,21 | 124,75 | 119,41 | 120,41 | -3,00% | - |
| 19.09.2024 | 123,48 | 126,05 | 122,52 | 124,14 | 0,93% | - |
| 18.09.2024 | 122,49 | 124,06 | 121,19 | 123,00 | 0,74% | - |
| 17.09.2024 | 120,17 | 122,10 | 120,08 | 122,10 | 1,61% | - |
| 16.09.2024 | 120,96 | 123,07 | 119,70 | 120,16 | -0,83% | - |
| 13.09.2024 | 120,95 | 122,82 | 120,15 | 121,17 | 0,08% | - |
| 12.09.2024 | 120,89 | 121,62 | 119,98 | 121,07 | 0,41% | - |
| 11.09.2024 | 122,63 | 124,01 | 118,39 | 120,57 | -2,32% | 56,00 |
| 10.09.2024 | 121,30 | 123,43 | 120,11 | 123,43 | 1,60% | - |
| 09.09.2024 | 121,46 | 123,00 | 121,22 | 121,49 | 0,36% | - |
| 06.09.2024 | 121,96 | 123,64 | 119,58 | 121,06 | -0,75% | - |
| 05.09.2024 | 125,94 | 126,84 | 121,81 | 121,97 | -3,14% | - |
| 04.09.2024 | 127,45 | 128,88 | 125,20 | 125,92 | -1,61% | - |
| 03.09.2024 | 131,90 | 132,97 | 127,38 | 127,98 | -3,02% | - |
| 02.09.2024 | 132,68 | 132,68 | 131,59 | 131,97 | -0,69% | - |
| 30.08.2024 | 128,00 | 132,89 | 126,43 | 132,89 | 4,31% | 14,00 |
| 29.08.2024 | 127,00 | 128,56 | 125,73 | 127,40 | 0,41% | - |
| 28.08.2024 | 126,64 | 128,17 | 125,55 | 126,88 | 0,75% | - |
| 27.08.2024 | 127,48 | 128,56 | 125,60 | 125,94 | -1,71% | - |
| 26.08.2024 | 130,42 | 132,56 | 127,90 | 128,13 | -1,70% | - |
| 23.08.2024 | 129,14 | 130,77 | 129,14 | 130,35 | 1,03% | - |
| 22.08.2024 | 129,12 | 130,37 | 128,69 | 129,02 | 0,01% | - |
| 21.08.2024 | 127,41 | 130,52 | 127,07 | 129,01 | 1,53% | - |
| 20.08.2024 | 133,69 | 134,22 | 127,07 | 127,07 | -4,92% | 48,00 |
| 19.08.2024 | 135,59 | 136,50 | 133,46 | 133,64 | -1,71% | - |
| 16.08.2024 | 136,23 | 137,15 | 134,34 | 135,97 | -0,07% | - |
| 15.08.2024 | 134,58 | 137,39 | 134,05 | 136,06 | 1,35% | - |
| 14.08.2024 | 134,50 | 135,51 | 133,52 | 134,25 | 0,09% | - |
| 13.08.2024 | 138,68 | 139,12 | 134,04 | 134,13 | -3,16% | - |
| 12.08.2024 | 138,38 | 140,73 | 137,83 | 138,51 | 0,04% | - |
| 09.08.2024 | 138,87 | 139,23 | 136,98 | 138,45 | -0,31% | - |
| 08.08.2024 | 135,46 | 139,70 | 134,83 | 138,88 | 2,28% | - |
| 07.08.2024 | 137,31 | 139,08 | 135,42 | 135,79 | -0,38% | - |
| 06.08.2024 | 136,18 | 138,82 | 135,22 | 136,31 | 1,26% | - |
| 05.08.2024 | 134,56 | 135,35 | 129,21 | 134,61 | -1,12% | - |
| 02.08.2024 | 144,00 | 145,00 | 135,87 | 136,14 | -6,03% | - |
| 01.08.2024 | 149,01 | 151,17 | 144,10 | 144,87 | -3,01% | - |
| 31.07.2024 | 151,27 | 154,41 | 149,36 | 149,36 | -1,24% | - |
| 30.07.2024 | 145,56 | 152,20 | 144,79 | 151,23 | 3,97% | - |
| 29.07.2024 | 147,04 | 149,07 | 143,46 | 145,46 | -0,71% | - |
| 26.07.2024 | 145,03 | 147,40 | 142,57 | 146,50 | 1,15% | - |
| 25.07.2024 | 137,38 | 146,30 | 133,21 | 144,83 | 5,52% | - |
| 24.07.2024 | 135,09 | 137,86 | 133,61 | 137,26 | 1,39% | - |
| 23.07.2024 | 136,70 | 137,75 | 135,04 | 135,38 | -1,15% | - |
| 22.07.2024 | 136,19 | 137,35 | 134,35 | 136,96 | 1,26% | - |
| 19.07.2024 | 135,79 | 136,91 | 134,80 | 135,26 | -0,27% | - |
| 18.07.2024 | 136,78 | 139,20 | 135,56 | 135,62 | -1,19% | - |
| 17.07.2024 | 136,50 | 140,92 | 135,74 | 137,26 | 0,48% | - |
| 16.07.2024 | 136,73 | 137,05 | 134,24 | 136,61 | 0,08% | - |
| 15.07.2024 | 136,18 | 137,53 | 134,95 | 136,50 | 0,73% | - |
| 12.07.2024 | 135,15 | 135,90 | 133,27 | 135,51 | 0,40% | - |
| 11.07.2024 | 133,73 | 135,65 | 131,93 | 134,97 | 0,78% | - |
| 10.07.2024 | 135,17 | 136,11 | 133,13 | 133,92 | -0,98% | - |
| 09.07.2024 | 136,84 | 137,58 | 133,05 | 135,24 | -1,03% | 47,00 |
| 08.07.2024 | 140,79 | 141,27 | 136,65 | 136,65 | -3,12% | - |