113,940€
-3,38%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
Ask:
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |