142,540€
-2,36%
Echtzeit-Aktienkurs Valero Energy Corp
Bid:
Ask:
Aktienkurse zur Valero Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 144,16 | 144,92 | 141,69 | 142,54 | -1,88% | - |
| 30.09.2025 | 146,61 | 146,99 | 144,04 | 145,27 | -0,95% | - |
| 29.09.2025 | 150,20 | 150,50 | 145,14 | 146,66 | -2,15% | - |
| 26.09.2025 | 149,46 | 152,59 | 148,93 | 149,88 | -0,44% | - |
| 25.09.2025 | 146,06 | 151,05 | 145,60 | 150,54 | 2,51% | 200,00 |
| 24.09.2025 | 144,58 | 148,03 | 144,53 | 146,86 | 1,68% | 15,00 |
| 23.09.2025 | 141,09 | 145,79 | 141,08 | 144,44 | 2,23% | 40,00 |
| 22.09.2025 | 138,34 | 141,59 | 137,41 | 141,29 | 1,76% | - |
| 19.09.2025 | 139,25 | 140,15 | 137,00 | 138,85 | 1,00% | - |
| 18.09.2025 | 139,11 | 139,82 | 136,17 | 137,48 | -0,15% | - |
| 17.09.2025 | 137,17 | 139,76 | 136,68 | 137,68 | 0,09% | - |
| 16.09.2025 | 133,92 | 137,62 | 132,84 | 137,55 | 2,74% | - |
| 15.09.2025 | 133,72 | 135,62 | 132,51 | 133,88 | -0,62% | - |
| 12.09.2025 | 134,93 | 134,95 | 134,52 | 134,72 | 0,67% | - |
| 11.09.2025 | 135,57 | 136,79 | 133,82 | 133,82 | -3,67% | - |
| 09.09.2025 | 133,29 | 139,09 | 133,14 | 138,92 | 4,40% | - |
| 08.09.2025 | 133,89 | 134,07 | 130,77 | 133,06 | 0,20% | 300,00 |
| 05.09.2025 | 133,31 | 134,00 | 130,43 | 132,80 | -0,41% | - |
| 04.09.2025 | 133,24 | 135,03 | 132,83 | 133,35 | 0,75% | - |
| 03.09.2025 | 132,14 | 136,71 | 131,14 | 132,36 | 0,20% | - |
| 02.09.2025 | 129,97 | 132,54 | 129,60 | 132,10 | 2,15% | 40,00 |
| 01.09.2025 | 129,62 | 130,05 | 129,32 | 129,32 | -0,65% | - |
| 29.08.2025 | 129,36 | 131,23 | 128,42 | 130,17 | 0,43% | - |
| 28.08.2025 | 129,74 | 129,98 | 128,29 | 129,61 | 0,10% | - |
| 27.08.2025 | 126,50 | 130,23 | 126,45 | 129,48 | 3,22% | - |
| 26.08.2025 | 126,34 | 126,50 | 124,57 | 125,44 | -0,99% | 50,00 |
| 25.08.2025 | 124,15 | 127,09 | 123,35 | 126,69 | 2,11% | - |
| 22.08.2025 | 121,08 | 124,30 | 120,14 | 124,07 | 2,80% | - |
| 21.08.2025 | 120,61 | 120,96 | 118,80 | 120,69 | 0,08% | - |
| 20.08.2025 | 118,40 | 121,09 | 118,16 | 120,59 | 1,81% | - |
| 19.08.2025 | 117,21 | 119,78 | 116,80 | 118,45 | 1,01% | - |
| 18.08.2025 | 116,96 | 117,68 | 115,85 | 117,27 | 0,39% | - |
| 15.08.2025 | 117,35 | 117,37 | 115,31 | 116,81 | 0,00% | - |
| 14.08.2025 | 116,23 | 117,12 | 114,57 | 116,81 | 0,35% | - |
| 13.08.2025 | 114,23 | 116,40 | 113,58 | 116,40 | 1,76% | - |
| 12.08.2025 | 113,49 | 115,98 | 112,95 | 114,39 | 0,76% | - |
| 11.08.2025 | 114,42 | 115,79 | 112,82 | 113,53 | -0,78% | - |
| 08.08.2025 | 113,94 | 115,65 | 113,80 | 114,42 | 0,40% | 200,00 |
| 07.08.2025 | 114,36 | 116,43 | 113,69 | 113,96 | -0,41% | - |
| 06.08.2025 | 118,69 | 119,34 | 114,03 | 114,43 | -3,24% | - |
| 05.08.2025 | 117,14 | 118,44 | 115,74 | 118,26 | 1,21% | - |
| 04.08.2025 | 115,51 | 117,24 | 114,42 | 116,85 | 1,51% | - |
| 01.08.2025 | 119,83 | 119,93 | 114,73 | 115,11 | -4,10% | 127,00 |
| 31.07.2025 | 121,19 | 121,44 | 118,14 | 120,03 | -1,57% | - |
| 30.07.2025 | 125,38 | 125,75 | 120,97 | 121,94 | -2,77% | - |
| 29.07.2025 | 125,16 | 126,16 | 122,73 | 125,42 | 0,45% | - |
| 28.07.2025 | 121,48 | 125,06 | 121,48 | 124,86 | 3,25% | 40,00 |
| 25.07.2025 | 119,71 | 122,18 | 119,38 | 120,93 | 1,07% | - |
| 24.07.2025 | 124,96 | 128,17 | 118,73 | 119,65 | -4,54% | - |
| 23.07.2025 | 124,06 | 125,83 | 123,72 | 125,34 | 1,52% | - |
| 22.07.2025 | 124,88 | 125,95 | 122,38 | 123,46 | -1,26% | - |
| 21.07.2025 | 125,74 | 125,98 | 124,18 | 125,04 | -0,27% | - |
| 18.07.2025 | 124,79 | 127,59 | 124,41 | 125,38 | 0,35% | - |
| 17.07.2025 | 123,23 | 125,28 | 123,23 | 124,94 | 1,56% | - |
| 16.07.2025 | 127,62 | 128,73 | 122,11 | 123,02 | -4,06% | - |
| 15.07.2025 | 127,51 | 128,98 | 126,18 | 128,22 | 0,45% | - |
| 14.07.2025 | 130,41 | 131,23 | 127,14 | 127,65 | -2,59% | 30,00 |
| 11.07.2025 | 132,07 | 132,63 | 130,20 | 131,04 | -0,99% | - |
| 10.07.2025 | 126,76 | 132,41 | 126,52 | 132,35 | 4,04% | - |
| 09.07.2025 | 126,78 | 128,25 | 126,06 | 127,21 | 0,28% | - |
| 08.07.2025 | 122,41 | 126,93 | 122,10 | 126,86 | 3,31% | - |
| 07.07.2025 | 122,35 | 123,66 | 122,03 | 122,79 | 0,73% | - |
| 04.07.2025 | 122,30 | 122,32 | 121,76 | 121,90 | -0,85% | - |
| 03.07.2025 | 120,51 | 123,86 | 120,05 | 122,95 | 2,22% | 100,00 |
| 02.07.2025 | 117,27 | 120,76 | 117,14 | 120,28 | 2,89% | - |
| 01.07.2025 | 114,02 | 118,59 | 113,58 | 116,90 | 2,44% | - |
| 30.06.2025 | 115,58 | 115,81 | 114,08 | 114,12 | -0,83% | - |
| 27.06.2025 | 117,41 | 117,47 | 113,77 | 115,08 | -1,72% | - |
| 26.06.2025 | 116,33 | 117,61 | 114,90 | 117,09 | 0,48% | - |
| 25.06.2025 | 117,06 | 118,16 | 116,16 | 116,53 | -0,44% | - |
| 24.06.2025 | 117,99 | 118,44 | 116,09 | 117,05 | -1,11% | 39,00 |
| 23.06.2025 | 122,35 | 124,80 | 117,66 | 118,36 | -3,43% | - |
| 20.06.2025 | 119,87 | 123,30 | 119,87 | 122,57 | 1,37% | - |
| 19.06.2025 | 121,33 | 121,86 | 119,10 | 120,91 | -0,52% | 10,00 |
| 18.06.2025 | 123,27 | 124,03 | 121,11 | 121,54 | -1,56% | - |
| 17.06.2025 | 118,73 | 124,20 | 118,26 | 123,46 | 3,48% | - |
| 16.06.2025 | 116,23 | 119,50 | 114,24 | 119,31 | 2,86% | - |
| 13.06.2025 | 117,10 | 119,28 | 114,61 | 115,99 | 0,56% | - |
| 12.06.2025 | 115,83 | 116,19 | 113,26 | 115,34 | -1,17% | - |
| 11.06.2025 | 115,23 | 117,19 | 114,47 | 116,71 | 1,13% | - |
| 10.06.2025 | 112,52 | 116,68 | 111,89 | 115,41 | 2,74% | - |
| 09.06.2025 | 112,22 | 113,88 | 112,19 | 112,33 | -0,31% | - |
| 06.06.2025 | 111,24 | 114,39 | 111,21 | 112,68 | 1,62% | 28,00 |
| 05.06.2025 | 110,87 | 111,94 | 109,73 | 110,88 | -0,10% | - |
| 04.06.2025 | 115,23 | 115,61 | 109,95 | 110,99 | -3,65% | - |
| 03.06.2025 | 111,97 | 115,98 | 111,59 | 115,20 | 2,82% | - |
| 02.06.2025 | 112,96 | 115,20 | 109,67 | 112,04 | -1,29% | - |
| 30.05.2025 | 114,07 | 115,12 | 112,82 | 113,50 | -0,09% | - |
| 29.05.2025 | 114,64 | 114,64 | 110,59 | 113,60 | 1,06% | - |
| 28.05.2025 | 115,35 | 116,20 | 112,09 | 112,41 | -2,51% | - |
| 27.05.2025 | 114,06 | 116,03 | 112,86 | 115,31 | 0,96% | - |
| 26.05.2025 | 113,56 | 114,35 | 113,49 | 114,21 | 0,98% | - |
| 23.05.2025 | 113,62 | 113,93 | 111,11 | 113,10 | -0,92% | - |
| 22.05.2025 | 112,83 | 114,97 | 111,33 | 114,15 | 1,08% | - |
| 21.05.2025 | 116,23 | 118,13 | 112,93 | 112,93 | -3,61% | - |
| 20.05.2025 | 118,26 | 118,88 | 116,98 | 117,16 | -1,92% | - |
| 19.05.2025 | 120,50 | 120,56 | 118,41 | 119,45 | -1,85% | - |
| 16.05.2025 | 120,69 | 121,85 | 119,92 | 121,70 | 0,55% | - |
| 15.05.2025 | 119,35 | 121,04 | 117,18 | 121,04 | 0,67% | - |
| 14.05.2025 | 121,29 | 121,43 | 118,58 | 120,23 | -0,41% | - |