172,490€
0,09%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
Ask:
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 171,76 | 172,88 | 171,71 | 172,87 | 0,31% | - |
| 26.02.2026 | 168,23 | 174,50 | 167,53 | 172,34 | 1,93% | - |
| 25.02.2026 | 168,84 | 170,21 | 165,63 | 169,08 | -0,09% | - |
| 24.02.2026 | 167,85 | 169,41 | 165,32 | 169,23 | 1,07% | - |
| 23.02.2026 | 167,28 | 173,23 | 165,95 | 167,44 | -1,73% | 2.680,00 |
| 20.02.2026 | 169,75 | 171,15 | 168,62 | 170,38 | 0,62% | - |
| 19.02.2026 | 169,21 | 171,79 | 167,21 | 169,33 | 0,07% | - |
| 18.02.2026 | 166,73 | 169,46 | 166,62 | 169,21 | 1,60% | 450,00 |
| 17.02.2026 | 169,08 | 172,26 | 165,67 | 166,54 | -1,92% | 176,00 |
| 16.02.2026 | 169,54 | 169,87 | 169,09 | 169,80 | 0,75% | - |
| 13.02.2026 | 165,78 | 169,77 | 165,37 | 168,54 | 1,87% | - |
| 12.02.2026 | 172,33 | 173,98 | 165,18 | 165,44 | -3,70% | 25,00 |
| 11.02.2026 | 167,80 | 172,07 | 167,33 | 171,80 | 2,47% | - |
| 10.02.2026 | 169,03 | 170,57 | 166,18 | 167,66 | -0,82% | 2.610,00 |
| 09.02.2026 | 171,12 | 172,72 | 167,98 | 169,05 | -1,38% | 108,00 |
| 06.02.2026 | 164,31 | 171,88 | 164,13 | 171,42 | 4,03% | 343,00 |
| 05.02.2026 | 166,31 | 166,80 | 161,37 | 164,78 | -1,52% | 5.000,00 |
| 04.02.2026 | 163,26 | 168,05 | 162,22 | 167,33 | 3,07% | 1.625,00 |
| 03.02.2026 | 152,70 | 163,26 | 152,49 | 162,34 | 6,26% | - |
| 02.02.2026 | 148,50 | 153,97 | 145,40 | 152,78 | -0,24% | - |
| 30.01.2026 | 152,82 | 154,03 | 149,54 | 153,15 | 0,41% | 3.680,00 |
| 29.01.2026 | 154,88 | 162,58 | 152,24 | 152,52 | -1,17% | - |
| 28.01.2026 | 152,53 | 155,86 | 151,98 | 154,32 | 1,55% | 1.084,00 |
| 27.01.2026 | 154,18 | 155,56 | 151,58 | 151,97 | -1,50% | 780,00 |
| 26.01.2026 | 158,82 | 161,73 | 152,77 | 154,29 | -2,41% | 2.513,00 |
| 23.01.2026 | 158,88 | 165,40 | 158,10 | 158,10 | -0,45% | - |
| 22.01.2026 | 161,80 | 162,25 | 157,77 | 158,82 | -1,37% | - |
| 21.01.2026 | 157,70 | 164,90 | 157,70 | 161,03 | 2,17% | - |
| 20.01.2026 | 154,84 | 159,34 | 153,80 | 157,61 | 1,36% | - |
| 19.01.2026 | 156,80 | 156,98 | 155,20 | 155,50 | -1,69% | - |
| 16.01.2026 | 160,01 | 160,48 | 157,46 | 158,17 | -0,60% | 586,00 |
| 15.01.2026 | 161,10 | 161,40 | 157,90 | 159,12 | -0,57% | - |
| 14.01.2026 | 155,69 | 163,22 | 155,36 | 160,04 | 2,56% | 2.009,00 |
| 13.01.2026 | 153,94 | 158,92 | 153,53 | 156,04 | 1,29% | 5.662,00 |
| 12.01.2026 | 158,85 | 159,24 | 152,84 | 154,05 | -3,13% | 1.755,00 |
| 09.01.2026 | 164,29 | 167,47 | 157,08 | 159,02 | -3,23% | 3.831,00 |
| 08.01.2026 | 157,16 | 164,89 | 155,20 | 164,33 | 4,39% | 1.685,00 |
| 07.01.2026 | 154,09 | 163,03 | 153,68 | 157,42 | 3,70% | 2.352,00 |
| 06.01.2026 | 155,67 | 157,28 | 151,80 | 151,80 | -1,25% | 816,00 |
| 05.01.2026 | 154,96 | 158,06 | 149,55 | 153,72 | 9,24% | 6.917,00 |
| 02.01.2026 | 138,66 | 143,00 | 138,51 | 140,72 | 0,59% | 21.168,00 |
| 30.12.2025 | 140,60 | 141,18 | 139,90 | 139,90 | -1,14% | - |
| 29.12.2025 | 139,32 | 141,66 | 138,29 | 141,52 | 1,29% | 100,00 |
| 23.12.2025 | 138,82 | 140,24 | 138,45 | 139,72 | 0,24% | - |
| 22.12.2025 | 139,34 | 140,88 | 138,48 | 139,38 | 0,81% | - |
| 19.12.2025 | 137,84 | 140,14 | 137,60 | 138,26 | 0,32% | - |
| 18.12.2025 | 138,71 | 140,41 | 136,89 | 137,82 | -0,44% | - |
| 17.12.2025 | 139,27 | 140,50 | 136,14 | 138,43 | -0,17% | - |
| 16.12.2025 | 142,53 | 142,77 | 137,41 | 138,66 | -2,76% | - |
| 15.12.2025 | 143,75 | 143,87 | 141,21 | 142,60 | -0,23% | - |
| 12.12.2025 | 146,76 | 146,96 | 142,13 | 142,93 | -2,42% | - |
| 11.12.2025 | 149,81 | 150,21 | 144,52 | 146,48 | -1,84% | - |
| 10.12.2025 | 150,67 | 152,11 | 147,48 | 149,22 | -1,05% | 1.600,00 |
| 09.12.2025 | 149,11 | 151,69 | 148,48 | 150,80 | 1,41% | - |
| 08.12.2025 | 149,63 | 150,83 | 146,93 | 148,70 | -1,35% | - |
| 05.12.2025 | 150,16 | 153,01 | 149,49 | 150,74 | -0,40% | - |
| 04.12.2025 | 152,13 | 152,13 | 147,51 | 151,35 | -0,28% | - |
| 03.12.2025 | 153,64 | 155,31 | 151,07 | 151,78 | -1,21% | - |
| 02.12.2025 | 155,37 | 156,88 | 149,52 | 153,64 | -0,85% | - |
| 01.12.2025 | 151,87 | 156,63 | 151,11 | 154,96 | 1,87% | - |
| 28.11.2025 | 151,02 | 153,47 | 150,20 | 152,12 | 1,59% | - |
| 27.11.2025 | 150,44 | 150,80 | 149,74 | 149,74 | -0,44% | 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% | - |