118,470€
-3,59%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
Ask:
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 119,16 | 119,44 | 118,49 | 118,49 | -3,78% | 12,00 |
| 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% | - |
| 14.01.2025 | 130,28 | 130,57 | 126,85 | 130,06 | -0,35% | - |
| 13.01.2025 | 124,38 | 133,62 | 123,93 | 130,52 | 5,11% | - |
| 10.01.2025 | 121,22 | 126,87 | 120,65 | 124,17 | 2,60% | 30,00 |
| 09.01.2025 | 121,21 | 121,55 | 120,63 | 121,02 | -0,35% | 180,00 |
| 08.01.2025 | 119,66 | 121,48 | 118,36 | 121,44 | 1,28% | - |
| 07.01.2025 | 117,34 | 121,72 | 117,01 | 119,90 | 2,00% | - |
| 06.01.2025 | 120,47 | 120,75 | 117,04 | 117,55 | -2,54% | - |
| 03.01.2025 | 120,05 | 120,96 | 118,72 | 120,61 | 0,51% | - |
| 02.01.2025 | 118,65 | 121,60 | 118,65 | 120,00 | 5,90% | 62,00 |
| 30.12.2024 | 114,30 | 114,84 | 113,31 | 113,31 | -1,25% | 35,00 |
| 27.12.2024 | 114,86 | 115,75 | 113,35 | 114,75 | 0,72% | - |
| 23.12.2024 | 112,97 | 115,26 | 112,53 | 113,93 | 0,23% | - |
| 20.12.2024 | 114,52 | 114,77 | 112,38 | 113,67 | -0,79% | - |
| 19.12.2024 | 117,59 | 119,48 | 113,03 | 114,58 | -2,41% | 60,00 |
| 18.12.2024 | 119,10 | 120,24 | 117,21 | 117,41 | -1,39% | - |
| 17.12.2024 | 118,81 | 119,53 | 117,11 | 119,07 | 0,10% | 42,00 |
| 16.12.2024 | 122,91 | 123,85 | 118,72 | 118,95 | -3,29% | - |
| 13.12.2024 | 123,95 | 124,94 | 122,74 | 123,00 | -0,72% | - |
| 12.12.2024 | 126,41 | 127,62 | 123,24 | 123,89 | -2,53% | 100,00 |
| 11.12.2024 | 125,66 | 127,97 | 125,63 | 127,11 | 1,03% | - |
| 10.12.2024 | 127,41 | 128,32 | 125,25 | 125,81 | -1,38% | 175,00 |
| 09.12.2024 | 124,52 | 129,04 | 124,52 | 127,57 | 2,52% | - |
| 06.12.2024 | 125,12 | 126,34 | 123,63 | 124,44 | -1,09% | - |
| 05.12.2024 | 127,51 | 127,65 | 124,93 | 125,81 | -1,38% | - |
| 04.12.2024 | 131,08 | 131,62 | 126,64 | 127,57 | -2,47% | - |
| 03.12.2024 | 133,48 | 134,85 | 130,64 | 130,80 | -2,02% | - |
| 02.12.2024 | 131,81 | 133,65 | 129,89 | 133,49 | 2,28% | - |
| 29.11.2024 | 131,32 | 132,58 | 129,73 | 130,52 | -0,83% | - |
| 28.11.2024 | 131,49 | 131,69 | 131,37 | 131,61 | 0,49% | 400,00 |
| 27.11.2024 | 133,45 | 134,60 | 130,76 | 130,97 | -1,74% | - |
| 26.11.2024 | 133,46 | 134,30 | 132,53 | 133,29 | 0,01% | - |
| 25.11.2024 | 135,32 | 135,95 | 133,09 | 133,27 | -1,60% | - |
| 22.11.2024 | 134,87 | 138,26 | 133,41 | 135,44 | 0,60% | - |
| 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% | - |