115,400€
-1,70%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
Ask:
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2023 | 115,55 | 115,75 | 115,05 | 115,40 | -0,73% | - |
| 01.12.2023 | 115,05 | 117,95 | 114,25 | 116,25 | 0,87% | - |
| 30.11.2023 | 113,45 | 115,85 | 112,85 | 115,25 | 1,81% | 560,00 |
| 29.11.2023 | 114,10 | 115,90 | 112,45 | 113,20 | -0,70% | - |
| 28.11.2023 | 114,30 | 115,65 | 114,00 | 114,00 | -0,65% | 180,00 |
| 27.11.2023 | 113,75 | 114,90 | 113,20 | 114,75 | 0,57% | - |
| 24.11.2023 | 114,50 | 116,35 | 113,85 | 114,10 | -0,78% | - |
| 23.11.2023 | 114,90 | 115,15 | 114,55 | 115,00 | -0,17% | - |
| 22.11.2023 | 113,00 | 115,65 | 110,85 | 115,20 | 2,04% | - |
| 21.11.2023 | 113,80 | 113,90 | 111,75 | 112,90 | -0,96% | - |
| 20.11.2023 | 113,55 | 115,30 | 113,50 | 114,00 | 0,31% | - |
| 17.11.2023 | 112,50 | 115,35 | 112,40 | 113,65 | 1,11% | - |
| 16.11.2023 | 116,00 | 116,05 | 111,15 | 112,40 | -3,77% | - |
| 15.11.2023 | 116,25 | 118,60 | 115,65 | 116,80 | 0,86% | - |
| 14.11.2023 | 116,10 | 119,45 | 115,15 | 115,80 | -0,34% | - |
| 13.11.2023 | 114,45 | 116,35 | 114,40 | 116,20 | 1,31% | - |
| 10.11.2023 | 112,70 | 115,00 | 112,30 | 114,70 | 1,96% | - |
| 09.11.2023 | 113,55 | 115,20 | 112,40 | 112,50 | -1,75% | - |
| 08.11.2023 | 115,05 | 115,65 | 113,55 | 114,50 | -0,26% | - |
| 07.11.2023 | 116,60 | 117,75 | 114,65 | 114,80 | -2,17% | - |
| 06.11.2023 | 117,30 | 119,80 | 116,85 | 117,35 | -0,97% | 200,00 |
| 03.11.2023 | 121,40 | 121,60 | 116,55 | 118,50 | -1,94% | - |
| 02.11.2023 | 120,45 | 122,25 | 119,65 | 120,85 | 0,42% | - |
| 01.11.2023 | 119,90 | 124,55 | 119,55 | 120,35 | 0,80% | - |
| 31.10.2023 | 117,15 | 120,10 | 116,30 | 119,40 | 2,14% | - |
| 30.10.2023 | 117,45 | 118,40 | 114,85 | 116,90 | 0,43% | - |
| 27.10.2023 | 118,50 | 120,05 | 115,75 | 116,40 | -1,98% | - |
| 26.10.2023 | 119,85 | 121,55 | 115,00 | 118,75 | -1,08% | - |
| 25.10.2023 | 121,15 | 122,45 | 119,40 | 120,05 | -1,32% | - |
| 24.10.2023 | 122,65 | 124,80 | 121,65 | 121,65 | -0,73% | 112,00 |
| 23.10.2023 | 123,60 | 124,30 | 121,50 | 122,55 | -1,13% | - |
| 20.10.2023 | 125,10 | 126,40 | 123,55 | 123,95 | -0,84% | - |
| 19.10.2023 | 127,05 | 128,20 | 124,15 | 125,00 | -1,77% | - |
| 18.10.2023 | 123,55 | 128,40 | 123,30 | 127,25 | 2,95% | 20,00 |
| 17.10.2023 | 122,50 | 124,15 | 121,95 | 123,60 | 1,64% | 57,00 |
| 16.10.2023 | 120,30 | 123,15 | 119,55 | 121,60 | 1,76% | - |
| 13.10.2023 | 119,50 | 121,90 | 119,45 | 119,50 | -1,89% | - |
| 12.10.2023 | 122,15 | 124,05 | 118,95 | 121,80 | -0,29% | - |
| 11.10.2023 | 122,70 | 124,40 | 121,10 | 122,15 | -0,41% | - |
| 10.10.2023 | 120,35 | 123,20 | 119,25 | 122,65 | 2,08% | - |
| 09.10.2023 | 121,50 | 123,60 | 116,60 | 120,15 | 0,54% | 372,00 |
| 06.10.2023 | 121,25 | 123,85 | 119,35 | 119,50 | -1,20% | - |
| 05.10.2023 | 122,25 | 123,10 | 120,00 | 120,95 | -1,22% | - |
| 04.10.2023 | 127,30 | 128,50 | 121,10 | 122,45 | -3,96% | - |
| 03.10.2023 | 131,80 | 133,00 | 125,00 | 127,50 | -3,23% | - |
| 02.10.2023 | 134,55 | 135,50 | 130,70 | 131,75 | -1,61% | - |
| 29.09.2023 | 139,35 | 140,45 | 133,50 | 133,90 | -3,95% | - |
| 28.09.2023 | 137,10 | 140,45 | 136,15 | 139,40 | 1,75% | - |
| 27.09.2023 | 134,40 | 137,90 | 133,25 | 137,00 | 2,32% | - |
| 26.09.2023 | 137,70 | 138,60 | 133,25 | 133,90 | -3,22% | 51,00 |
| 25.09.2023 | 136,65 | 139,45 | 136,05 | 138,35 | 1,32% | 120,00 |
| 22.09.2023 | 137,75 | 140,35 | 136,25 | 136,55 | -0,47% | - |
| 21.09.2023 | 134,10 | 142,65 | 132,80 | 137,20 | 2,24% | 4,00 |
| 20.09.2023 | 132,80 | 135,90 | 131,75 | 134,20 | 0,49% | 180,00 |
| 19.09.2023 | 136,90 | 138,85 | 132,90 | 133,55 | -2,38% | 291,00 |
| 18.09.2023 | 135,30 | 139,10 | 134,55 | 136,80 | 1,48% | - |
| 15.09.2023 | 137,30 | 138,55 | 134,10 | 134,80 | -1,68% | - |
| 14.09.2023 | 135,60 | 138,50 | 135,50 | 137,10 | 1,18% | - |
| 13.09.2023 | 135,90 | 137,85 | 133,85 | 135,50 | -0,40% | - |
| 12.09.2023 | 133,20 | 137,20 | 133,20 | 136,05 | 3,46% | 185,00 |
| 11.09.2023 | 132,65 | 135,55 | 131,40 | 131,50 | -1,05% | - |
| 08.09.2023 | 127,30 | 133,60 | 126,90 | 132,90 | 4,36% | 99,00 |
| 07.09.2023 | 124,80 | 128,05 | 124,45 | 127,35 | 1,92% | - |
| 06.09.2023 | 123,40 | 125,90 | 123,20 | 124,95 | 0,56% | - |
| 05.09.2023 | 123,70 | 125,90 | 123,70 | 124,25 | 0,16% | - |
| 04.09.2023 | 124,30 | 124,45 | 123,60 | 124,05 | -0,08% | - |
| 01.09.2023 | 119,50 | 124,15 | 119,50 | 124,15 | 3,59% | - |
| 31.08.2023 | 120,10 | 121,85 | 118,40 | 119,85 | -0,46% | - |
| 30.08.2023 | 120,95 | 121,10 | 118,85 | 120,40 | -0,29% | - |
| 29.08.2023 | 121,75 | 122,95 | 119,30 | 120,75 | -0,78% | - |
| 28.08.2023 | 123,50 | 124,35 | 120,85 | 121,70 | -1,18% | - |
| 25.08.2023 | 120,25 | 125,60 | 119,95 | 123,15 | 2,80% | - |
| 24.08.2023 | 118,60 | 120,30 | 118,00 | 119,80 | 0,55% | - |
| 23.08.2023 | 120,85 | 121,40 | 116,60 | 119,15 | -1,33% | - |
| 22.08.2023 | 119,60 | 121,90 | 119,60 | 120,75 | 0,33% | - |
| 21.08.2023 | 122,60 | 123,80 | 118,75 | 120,35 | -2,04% | 200,00 |
| 18.08.2023 | 121,45 | 123,35 | 120,00 | 122,85 | 1,15% | - |
| 17.08.2023 | 118,20 | 123,50 | 118,20 | 121,45 | 0,83% | - |
| 16.08.2023 | 119,60 | 122,10 | 119,45 | 120,45 | 0,17% | - |
| 15.08.2023 | 125,10 | 125,10 | 119,35 | 120,25 | -3,95% | 27,00 |
| 14.08.2023 | 126,30 | 127,45 | 124,00 | 125,20 | -1,46% | - |
| 11.08.2023 | 122,30 | 127,05 | 122,30 | 127,05 | 3,50% | - |
| 10.08.2023 | 121,80 | 124,10 | 121,20 | 122,75 | 0,66% | - |
| 09.08.2023 | 119,65 | 123,45 | 119,35 | 121,95 | 1,67% | - |
| 08.08.2023 | 117,25 | 120,35 | 115,30 | 119,95 | 2,09% | - |
| 07.08.2023 | 115,90 | 118,30 | 114,75 | 117,50 | 1,91% | - |
| 04.08.2023 | 114,95 | 116,45 | 114,05 | 115,30 | 0,44% | - |
| 03.08.2023 | 115,65 | 116,50 | 112,35 | 114,80 | -0,61% | - |
| 02.08.2023 | 116,00 | 118,25 | 114,60 | 115,50 | -1,11% | - |
| 01.08.2023 | 116,80 | 118,80 | 116,15 | 116,80 | -0,43% | - |
| 31.07.2023 | 117,15 | 119,20 | 116,60 | 117,30 | 0,13% | 8,00 |
| 28.07.2023 | 114,45 | 117,55 | 113,00 | 117,15 | 2,31% | - |
| 27.07.2023 | 114,10 | 116,40 | 112,40 | 114,50 | 0,62% | - |
| 26.07.2023 | 112,55 | 114,80 | 111,65 | 113,80 | 1,07% | - |
| 25.07.2023 | 113,50 | 114,85 | 112,55 | 112,60 | -0,62% | - |
| 24.07.2023 | 110,40 | 115,40 | 110,30 | 113,30 | 2,44% | - |
| 21.07.2023 | 108,60 | 110,80 | 108,50 | 110,60 | 1,98% | - |
| 20.07.2023 | 105,30 | 108,80 | 105,20 | 108,45 | 5,80% | - |
| 19.07.2023 | 102,95 | 105,45 | 102,50 | 102,50 | -0,24% | - |
| 18.07.2023 | 101,05 | 104,35 | 100,75 | 102,75 | 1,63% | - |