385,700€
-2,40%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
Ask:
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 394,85 | 401,75 | 382,45 | 385,70 | -2,69% | 743,00 |
| 08.10.2026 | 380,00 | 398,30 | 380,00 | 396,35 | 4,69% | 1.323,00 |
| 07.10.2026 | 373,25 | 383,30 | 373,00 | 378,60 | 1,56% | 1.371,00 |
| 06.10.2026 | 374,50 | 375,60 | 367,55 | 372,80 | -0,27% | - |
| 05.10.2026 | 362,70 | 376,20 | 358,05 | 373,80 | 3,70% | 174,00 |
| 02.10.2026 | 364,05 | 364,50 | 345,70 | 360,45 | -0,57% | 625,00 |
| 01.10.2026 | 343,90 | 362,85 | 341,05 | 362,50 | 5,89% | - |
| 30.09.2026 | 343,05 | 351,00 | 340,65 | 342,35 | 0,09% | 1.140,00 |
| 29.09.2026 | 343,35 | 344,65 | 335,85 | 342,05 | -0,12% | - |
| 28.09.2026 | 341,95 | 348,10 | 338,50 | 342,45 | 0,82% | 2.135,00 |
| 25.09.2026 | 336,30 | 341,20 | 325,10 | 339,65 | 0,89% | 252,00 |
| 24.09.2026 | 329,40 | 345,70 | 328,45 | 336,65 | 1,98% | 6.692,00 |
| 23.09.2026 | 330,10 | 339,65 | 321,05 | 330,10 | 0,26% | 120,00 |
| 22.09.2026 | 341,35 | 346,30 | 327,50 | 329,25 | -4,08% | 1.874,00 |
| 21.09.2026 | 361,30 | 365,00 | 341,15 | 343,25 | -4,53% | 4.003,00 |
| 18.09.2026 | 361,25 | 363,45 | 356,30 | 359,55 | 0,04% | 172,00 |
| 17.09.2026 | 355,20 | 360,25 | 344,70 | 359,40 | 2,22% | 3.476,00 |
| 16.09.2026 | 345,35 | 354,20 | 336,85 | 351,60 | 2,84% | - |
| 15.09.2026 | 331,80 | 345,30 | 330,55 | 341,90 | 3,12% | 420,00 |
| 14.09.2026 | 341,55 | 346,50 | 325,25 | 331,55 | -1,54% | 401,00 |
| 11.09.2026 | 333,80 | 344,15 | 328,20 | 336,75 | 1,42% | - |
| 10.09.2026 | 334,85 | 340,35 | 329,05 | 332,05 | -0,69% | 1.165,00 |
| 09.09.2026 | 331,15 | 334,65 | 325,95 | 334,35 | 1,43% | 1.626,00 |
| 08.09.2026 | 322,50 | 330,60 | 321,80 | 329,65 | 1,34% | 726,00 |
| 07.09.2026 | 319,90 | 326,65 | 319,60 | 325,30 | 1,93% | 2.798,00 |
| 04.09.2026 | 318,75 | 320,65 | 310,50 | 319,15 | 0,09% | 816,00 |
| 03.09.2026 | 316,70 | 322,75 | 312,35 | 318,85 | 0,93% | 570,00 |
| 02.09.2026 | 312,50 | 319,55 | 309,75 | 315,90 | 1,10% | 15.594,00 |
| 01.09.2026 | 310,80 | 315,45 | 307,45 | 312,45 | 1,12% | 564,00 |
| 31.08.2026 | 307,25 | 313,15 | 302,35 | 309,00 | 1,64% | 3.877,00 |
| 28.08.2026 | 297,55 | 304,40 | 296,80 | 304,00 | 2,18% | 428,00 |
| 27.08.2026 | 299,05 | 301,30 | 292,75 | 297,50 | -0,39% | - |
| 26.08.2026 | 291,85 | 300,15 | 287,95 | 298,65 | 2,42% | 392,00 |
| 25.08.2026 | 296,95 | 297,65 | 291,35 | 291,60 | -1,75% | - |
| 24.08.2026 | 298,85 | 302,50 | 294,70 | 296,80 | -0,67% | - |
| 21.08.2026 | 292,20 | 300,15 | 291,20 | 298,80 | 2,15% | - |
| 20.08.2026 | 296,45 | 302,55 | 291,95 | 292,50 | -1,33% | - |
| 19.08.2026 | 300,15 | 304,75 | 294,65 | 296,45 | -1,97% | - |
| 18.08.2026 | 300,95 | 305,15 | 297,65 | 302,40 | 0,82% | 2.305,00 |
| 17.08.2026 | 295,25 | 302,55 | 294,10 | 299,95 | 1,57% | 1.680,00 |
| 14.08.2026 | 298,05 | 299,10 | 292,95 | 295,30 | -0,74% | - |
| 13.08.2026 | 286,70 | 298,15 | 282,25 | 297,50 | 3,77% | 531,00 |
| 12.08.2026 | 279,75 | 287,20 | 277,85 | 286,70 | 2,19% | 240,00 |
| 11.08.2026 | 272,60 | 280,90 | 270,30 | 280,55 | 2,80% | - |
| 10.08.2026 | 258,20 | 273,65 | 257,25 | 272,90 | 5,75% | 23.750,00 |
| 07.08.2026 | 262,45 | 263,35 | 252,20 | 258,05 | -1,86% | 115,00 |
| 06.08.2026 | 262,60 | 267,15 | 257,35 | 262,95 | 0,42% | 350,00 |
| 05.08.2026 | 268,65 | 270,20 | 261,00 | 261,85 | -2,19% | - |
| 04.08.2026 | 269,30 | 270,20 | 260,75 | 267,70 | 0,19% | 15.049,00 |
| 03.08.2026 | 267,10 | 273,20 | 263,30 | 267,20 | -1,53% | - |
| 31.07.2026 | 267,85 | 273,60 | 265,95 | 271,35 | 0,39% | - |
| 30.07.2026 | 265,00 | 272,00 | 251,30 | 270,30 | 2,29% | - |
| 29.07.2026 | 266,20 | 272,05 | 263,15 | 264,25 | 0,69% | 442,00 |
| 28.07.2026 | 268,30 | 270,00 | 261,40 | 262,45 | -1,85% | - |
| 27.07.2026 | 260,75 | 269,15 | 255,35 | 267,40 | 0,49% | 1.270,00 |
| 24.07.2026 | 268,80 | 271,50 | 264,95 | 266,10 | -0,84% | 7.570,00 |
| 23.07.2026 | 271,60 | 281,55 | 267,25 | 268,35 | -1,47% | 624,00 |
| 22.07.2026 | 277,35 | 281,25 | 270,20 | 272,35 | -1,36% | 1.436,00 |
| 21.07.2026 | 276,75 | 278,75 | 271,85 | 276,10 | 0,62% | 2.450,00 |
| 20.07.2026 | 274,10 | 277,35 | 265,50 | 274,40 | 1,40% | 231,00 |
| 17.07.2026 | 264,15 | 270,85 | 263,05 | 270,60 | 3,09% | 540,00 |
| 16.07.2026 | 255,30 | 264,95 | 251,85 | 262,50 | 2,62% | - |
| 15.07.2026 | 263,80 | 264,45 | 250,85 | 255,80 | -2,83% | 65,00 |
| 14.07.2026 | 261,75 | 263,80 | 256,40 | 263,25 | 1,33% | 5.680,00 |
| 13.07.2026 | 250,20 | 261,45 | 248,35 | 259,80 | 5,72% | 148,00 |
| 10.07.2026 | 245,80 | 251,00 | 240,40 | 245,75 | -0,12% | - |
| 09.07.2026 | 248,90 | 250,10 | 242,55 | 246,05 | -0,63% | 722,00 |
| 08.07.2026 | 232,80 | 248,50 | 232,55 | 247,60 | 6,20% | 22.400,00 |
| 07.07.2026 | 236,55 | 240,20 | 228,70 | 233,15 | -1,31% | - |
| 06.07.2026 | 234,35 | 239,90 | 233,05 | 236,25 | 0,85% | - |
| 03.07.2026 | 234,30 | 234,50 | 233,45 | 234,25 | 0,00% | - |
| 02.07.2026 | 236,55 | 239,90 | 233,65 | 234,25 | -1,06% | - |
| 01.07.2026 | 227,65 | 237,15 | 227,25 | 236,75 | 3,84% | 441,00 |
| 30.06.2026 | 234,00 | 236,10 | 227,25 | 228,00 | -2,21% | 588,00 |
| 29.06.2026 | 227,20 | 238,25 | 225,85 | 233,15 | 2,39% | 1.050,00 |
| 26.06.2026 | 223,50 | 228,85 | 220,95 | 227,70 | 1,49% | 3.756,00 |
| 25.06.2026 | 213,15 | 224,90 | 211,45 | 224,35 | 5,06% | 660,00 |
| 24.06.2026 | 214,25 | 215,30 | 208,45 | 213,55 | -0,30% | - |
| 23.06.2026 | 212,70 | 216,00 | 211,70 | 214,20 | 0,40% | 4.715,00 |
| 22.06.2026 | 204,85 | 213,35 | 204,55 | 213,35 | 4,07% | - |
| 19.06.2026 | 205,15 | 205,70 | 202,50 | 205,00 | -0,77% | 2.276,00 |
| 18.06.2026 | 209,05 | 210,35 | 202,95 | 206,60 | -0,98% | - |
| 17.06.2026 | 210,30 | 211,00 | 204,60 | 208,65 | -0,81% | 886,00 |
| 16.06.2026 | 213,50 | 213,60 | 206,60 | 210,35 | -1,41% | - |
| 15.06.2026 | 217,30 | 218,40 | 207,85 | 213,35 | -4,52% | 228,00 |
| 12.06.2026 | 222,70 | 226,75 | 217,40 | 223,45 | 1,50% | - |
| 11.06.2026 | 224,10 | 228,45 | 219,85 | 220,15 | -1,56% | - |
| 10.06.2026 | 218,45 | 228,20 | 216,95 | 223,65 | 1,71% | - |
| 09.06.2026 | 224,15 | 224,50 | 213,45 | 219,90 | -1,81% | - |
| 08.06.2026 | 225,20 | 230,30 | 220,70 | 223,95 | 0,90% | 543,00 |
| 05.06.2026 | 225,55 | 227,35 | 219,00 | 221,95 | -0,45% | - |
| 04.06.2026 | 225,30 | 226,15 | 219,15 | 222,95 | -1,17% | 299,00 |
| 03.06.2026 | 222,05 | 229,00 | 221,50 | 225,60 | 1,53% | - |
| 02.06.2026 | 216,15 | 223,85 | 215,25 | 222,20 | 2,33% | 2.682,00 |
| 01.06.2026 | 210,35 | 220,20 | 210,10 | 217,15 | 3,38% | - |
| 29.05.2026 | 210,45 | 211,20 | 207,55 | 210,05 | -0,14% | - |
| 28.05.2026 | 209,05 | 211,70 | 206,95 | 210,35 | 1,77% | - |
| 27.05.2026 | 207,70 | 209,45 | 200,45 | 206,70 | -0,43% | 814,00 |
| 26.05.2026 | 208,40 | 213,85 | 207,45 | 207,60 | -0,76% | 385,00 |
| 25.05.2026 | 209,75 | 209,80 | 205,95 | 209,20 | -1,69% | - |