245,800€
-0,28%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
Ask:
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 248,90 | 248,90 | 245,00 | 245,65 | -0,79% | 60,00 |
| 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% | - |
| 22.05.2026 | 208,00 | 213,15 | 207,10 | 212,80 | 2,55% | - |
| 21.05.2026 | 217,45 | 220,30 | 207,25 | 207,50 | -4,93% | - |
| 20.05.2026 | 226,10 | 227,65 | 216,75 | 218,25 | -3,54% | 2.453,00 |
| 19.05.2026 | 222,80 | 226,50 | 219,45 | 226,25 | 2,01% | 352,00 |
| 18.05.2026 | 216,00 | 223,45 | 211,75 | 221,80 | 2,85% | 400,00 |
| 15.05.2026 | 209,10 | 215,85 | 209,00 | 215,65 | 2,86% | 46,00 |
| 14.05.2026 | 208,60 | 209,90 | 206,05 | 209,65 | 0,60% | 4.575,00 |
| 13.05.2026 | 210,60 | 212,85 | 205,40 | 208,40 | -1,00% | - |
| 12.05.2026 | 210,80 | 213,55 | 210,00 | 210,50 | -0,02% | 513,00 |
| 11.05.2026 | 206,60 | 211,20 | 205,90 | 210,55 | 2,91% | 2.331,00 |
| 08.05.2026 | 203,00 | 205,70 | 197,68 | 204,60 | 1,66% | 66,00 |
| 07.05.2026 | 201,75 | 202,15 | 193,13 | 201,25 | -0,02% | 2.640,00 |
| 06.05.2026 | 216,45 | 216,55 | 199,27 | 201,30 | -7,11% | 2.545,00 |
| 05.05.2026 | 215,80 | 218,10 | 213,40 | 216,70 | 0,70% | 760,00 |
| 04.05.2026 | 211,40 | 216,25 | 209,10 | 215,20 | 0,02% | 3.520,00 |
| 30.04.2026 | 216,20 | 218,00 | 208,35 | 215,15 | -0,05% | - |
| 29.04.2026 | 206,10 | 215,75 | 205,60 | 215,25 | 4,90% | 540,00 |
| 28.04.2026 | 203,55 | 208,50 | 203,30 | 205,20 | 0,93% | - |
| 27.04.2026 | 200,73 | 205,55 | 200,25 | 203,30 | 1,02% | - |
| 24.04.2026 | 200,02 | 201,25 | 197,00 | 201,25 | 0,63% | - |
| 23.04.2026 | 200,70 | 203,10 | 196,88 | 200,00 | -0,07% | - |
| 22.04.2026 | 198,38 | 202,00 | 195,20 | 200,15 | 0,55% | 10.098,00 |
| 21.04.2026 | 190,70 | 199,73 | 189,77 | 199,05 | 3,69% | - |
| 20.04.2026 | 194,58 | 194,70 | 189,65 | 191,98 | 0,92% | 276,00 |
| 17.04.2026 | 205,40 | 205,65 | 181,73 | 190,23 | -7,12% | 1.177,00 |
| 16.04.2026 | 199,18 | 206,05 | 198,65 | 204,80 | 2,85% | 132,00 |
| 15.04.2026 | 198,77 | 201,20 | 195,95 | 199,13 | -0,34% | - |
| 14.04.2026 | 205,65 | 205,85 | 199,15 | 199,80 | -2,94% | 567,00 |
| 13.04.2026 | 212,60 | 212,70 | 202,70 | 205,85 | 1,55% | 9.800,00 |
| 10.04.2026 | 200,45 | 204,65 | 196,27 | 202,70 | 0,92% | 2.360,00 |
| 09.04.2026 | 205,30 | 210,25 | 199,00 | 200,85 | -2,22% | 50,00 |
| 08.04.2026 | 203,10 | 207,20 | 198,45 | 205,40 | -5,32% | 2.403,00 |
| 07.04.2026 | 212,75 | 219,90 | 212,25 | 216,95 | 2,86% | 2.523,00 |
| 02.04.2026 | 214,50 | 218,43 | 208,85 | 210,93 | 1,19% | 874,00 |
| 01.04.2026 | 214,00 | 214,10 | 203,10 | 208,45 | -2,48% | 1.814,00 |
| 31.03.2026 | 220,15 | 222,50 | 210,13 | 213,75 | -2,13% | 42,00 |
| 30.03.2026 | 221,85 | 227,55 | 216,95 | 218,40 | -1,08% | - |
| 27.03.2026 | 216,40 | 222,33 | 213,80 | 220,77 | 2,70% | 435,00 |
| 26.03.2026 | 204,20 | 216,08 | 203,55 | 214,98 | 5,93% | 905,00 |
| 25.03.2026 | 207,35 | 210,77 | 202,63 | 202,95 | -1,84% | 1.620,00 |
| 24.03.2026 | 203,00 | 212,77 | 200,23 | 206,75 | 1,11% | - |
| 23.03.2026 | 210,60 | 210,83 | 199,57 | 204,48 | -2,00% | 733,00 |
| 20.03.2026 | 209,52 | 211,68 | 205,93 | 208,65 | -0,31% | - |
| 19.03.2026 | 209,95 | 215,00 | 207,35 | 209,30 | 0,50% | 1.408,00 |
| 18.03.2026 | 205,48 | 210,65 | 203,58 | 208,25 | 1,83% | 1.600,00 |
| 17.03.2026 | 201,98 | 206,13 | 201,55 | 204,50 | 0,99% | 1.390,00 |
| 16.03.2026 | 203,13 | 204,40 | 198,67 | 202,50 | 0,19% | 2.202,00 |
| 13.03.2026 | 206,20 | 207,58 | 201,58 | 202,13 | -1,69% | 592,00 |
| 12.03.2026 | 201,68 | 208,68 | 199,59 | 205,60 | 3,08% | - |
| 11.03.2026 | 187,24 | 199,79 | 185,61 | 199,45 | 6,57% | 1.230,00 |
| 10.03.2026 | 184,32 | 189,77 | 183,61 | 187,16 | 0,57% | 1.931,00 |
| 09.03.2026 | 198,00 | 198,59 | 184,35 | 186,10 | -3,85% | 168,00 |
| 06.03.2026 | 196,52 | 200,38 | 190,85 | 193,55 | -1,50% | 3.430,00 |
| 05.03.2026 | 196,02 | 200,70 | 192,78 | 196,49 | 1,37% | 1.013,00 |
| 04.03.2026 | 186,64 | 194,11 | 185,11 | 193,84 | 3,41% | 1.420,00 |
| 03.03.2026 | 185,61 | 191,27 | 181,70 | 187,45 | 1,94% | 1.851,00 |
| 02.03.2026 | 176,73 | 184,94 | 176,08 | 183,89 | 6,15% | 3.196,00 |
| 27.02.2026 | 171,76 | 174,83 | 168,70 | 173,24 | 0,52% | - |
| 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 |