4,854€
9,37%
Echtzeit-Aktienkurs Valneva SE
Bid:
Ask:
Aktienkurse zur Valneva SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 4,45 | 4,94 | 4,45 | 4,77 | 8,54% | 51.730,00 |
| 14.08.2025 | 4,89 | 4,99 | 4,31 | 4,39 | -6,20% | 23.230,00 |
| 13.08.2025 | 4,05 | 4,81 | 3,98 | 4,68 | 17,80% | 9.646,00 |
| 12.08.2025 | 3,66 | 4,17 | 3,65 | 3,97 | 8,55% | 23.650,00 |
| 11.08.2025 | 3,86 | 3,91 | 3,61 | 3,66 | -3,30% | 5.700,00 |
| 08.08.2025 | 3,61 | 3,83 | 3,61 | 3,79 | 3,44% | 8.150,00 |
| 07.08.2025 | 3,50 | 3,79 | 3,50 | 3,66 | 5,90% | 10.650,00 |
| 06.08.2025 | 3,35 | 3,49 | 3,30 | 3,46 | 3,82% | - |
| 05.08.2025 | 3,24 | 3,41 | 3,23 | 3,33 | 3,13% | 7.000,00 |
| 04.08.2025 | 3,20 | 3,29 | 3,13 | 3,23 | 4,26% | - |
| 01.08.2025 | 3,20 | 3,24 | 3,09 | 3,10 | -3,34% | 477,00 |
| 31.07.2025 | 3,31 | 3,36 | 3,16 | 3,20 | -3,20% | 10,00 |
| 30.07.2025 | 3,28 | 3,50 | 3,26 | 3,31 | 1,01% | 300,00 |
| 29.07.2025 | 3,30 | 3,40 | 3,22 | 3,28 | -0,76% | 2.325,00 |
| 28.07.2025 | 3,33 | 3,36 | 3,12 | 3,30 | 1,54% | 1.366,00 |
| 25.07.2025 | 3,47 | 3,51 | 3,21 | 3,25 | -5,52% | 8.790,00 |
| 24.07.2025 | 3,11 | 3,47 | 3,03 | 3,44 | 10,75% | 11.500,00 |
| 23.07.2025 | 2,77 | 3,20 | 2,66 | 3,11 | 19,65% | 5.904,00 |
| 22.07.2025 | 2,65 | 2,66 | 2,57 | 2,60 | -2,30% | 3.526,00 |
| 21.07.2025 | 2,71 | 2,78 | 2,64 | 2,66 | -2,57% | - |
| 18.07.2025 | 2,77 | 2,81 | 2,72 | 2,73 | -1,37% | 400,00 |
| 17.07.2025 | 2,76 | 2,85 | 2,72 | 2,77 | 0,36% | 3.000,00 |
| 16.07.2025 | 2,82 | 2,83 | 2,75 | 2,76 | -2,20% | 1.800,00 |
| 15.07.2025 | 2,67 | 2,85 | 2,63 | 2,82 | 4,72% | 8.300,00 |
| 14.07.2025 | 2,58 | 2,88 | 2,56 | 2,69 | 3,66% | 22.216,00 |
| 11.07.2025 | 2,54 | 2,67 | 2,51 | 2,60 | 1,72% | - |
| 10.07.2025 | 2,41 | 2,58 | 2,41 | 2,55 | 4,29% | 900,00 |
| 09.07.2025 | 2,45 | 2,60 | 2,39 | 2,45 | -0,57% | 10.000,00 |
| 08.07.2025 | 2,43 | 2,47 | 2,38 | 2,46 | 1,57% | - |
| 07.07.2025 | 2,53 | 2,53 | 2,39 | 2,42 | -4,53% | 4.000,00 |
| 04.07.2025 | 2,39 | 2,54 | 2,35 | 2,54 | 6,87% | 140,00 |
| 03.07.2025 | 2,41 | 2,63 | 2,36 | 2,37 | -1,62% | 2.520,00 |
| 02.07.2025 | 2,39 | 2,43 | 2,34 | 2,41 | 1,51% | 4.000,00 |
| 01.07.2025 | 2,33 | 2,41 | 2,33 | 2,38 | -0,25% | - |
| 30.06.2025 | 2,43 | 2,46 | 2,35 | 2,38 | -1,97% | 1.840,00 |
| 27.06.2025 | 2,52 | 2,52 | 2,38 | 2,43 | -2,53% | 1.800,00 |
| 26.06.2025 | 2,56 | 2,58 | 2,38 | 2,49 | -1,23% | 2.400,00 |
| 25.06.2025 | 2,39 | 2,55 | 2,26 | 2,53 | 4,95% | 27.044,00 |
| 24.06.2025 | 2,42 | 2,44 | 2,40 | 2,41 | -0,29% | - |
| 23.06.2025 | 2,49 | 2,54 | 2,34 | 2,41 | -1,27% | 1.000,00 |
| 20.06.2025 | 2,39 | 2,49 | 2,34 | 2,44 | 3,30% | 960,00 |
| 19.06.2025 | 2,38 | 2,62 | 2,33 | 2,37 | -1,09% | 2.000,00 |
| 18.06.2025 | 2,49 | 2,61 | 2,39 | 2,39 | -3,82% | 1.080,00 |
| 17.06.2025 | 2,57 | 2,63 | 2,48 | 2,49 | -3,75% | 930,00 |
| 16.06.2025 | 2,61 | 2,66 | 2,55 | 2,58 | -1,60% | 150,00 |
| 13.06.2025 | 2,70 | 2,72 | 2,62 | 2,63 | -3,49% | - |
| 12.06.2025 | 2,74 | 2,79 | 2,71 | 2,72 | -1,13% | 60,00 |
| 11.06.2025 | 2,71 | 2,76 | 2,70 | 2,75 | 1,74% | 280,00 |
| 10.06.2025 | 2,72 | 2,77 | 2,66 | 2,71 | -0,11% | 720,00 |
| 09.06.2025 | 2,73 | 2,76 | 2,66 | 2,71 | -0,99% | 4.400,00 |
| 06.06.2025 | 2,83 | 2,84 | 2,71 | 2,74 | -2,81% | - |
| 05.06.2025 | 2,78 | 2,87 | 2,75 | 2,81 | 1,26% | 8.000,00 |
| 04.06.2025 | 2,76 | 2,83 | 2,74 | 2,78 | 0,87% | - |
| 03.06.2025 | 2,82 | 2,83 | 2,71 | 2,76 | -2,30% | 500,00 |
| 02.06.2025 | 2,82 | 2,85 | 2,76 | 2,82 | -0,28% | 4.800,00 |
| 30.05.2025 | 2,85 | 2,88 | 2,77 | 2,83 | -0,77% | 1.800,00 |
| 29.05.2025 | 2,77 | 2,90 | 2,77 | 2,85 | 1,60% | 25,00 |
| 28.05.2025 | 2,84 | 2,88 | 2,76 | 2,81 | -2,74% | 7.599,00 |
| 27.05.2025 | 2,82 | 2,95 | 2,81 | 2,88 | 4,34% | 6.830,00 |
| 26.05.2025 | 2,84 | 2,88 | 2,71 | 2,76 | -1,36% | 8.000,00 |
| 23.05.2025 | 2,83 | 2,89 | 2,73 | 2,80 | -0,95% | 4.540,00 |
| 22.05.2025 | 2,81 | 2,94 | 2,77 | 2,83 | 1,00% | 2.000,00 |
| 21.05.2025 | 2,85 | 2,93 | 2,78 | 2,80 | -2,13% | - |
| 20.05.2025 | 2,88 | 2,90 | 2,85 | 2,86 | -0,73% | 25,00 |
| 19.05.2025 | 2,88 | 2,93 | 2,86 | 2,88 | -0,24% | - |
| 16.05.2025 | 2,80 | 2,90 | 2,76 | 2,89 | 3,29% | - |
| 15.05.2025 | 2,87 | 2,88 | 2,77 | 2,80 | -3,05% | - |
| 14.05.2025 | 2,89 | 2,92 | 2,88 | 2,89 | -0,03% | - |
| 13.05.2025 | 2,87 | 2,96 | 2,87 | 2,89 | -0,55% | 6.000,00 |
| 12.05.2025 | 2,79 | 2,97 | 2,71 | 2,90 | 1,57% | 6.915,00 |
| 09.05.2025 | 2,87 | 2,90 | 2,83 | 2,86 | -0,07% | 878,00 |
| 08.05.2025 | 2,95 | 2,95 | 2,83 | 2,86 | -0,87% | 6.700,00 |
| 07.05.2025 | 2,86 | 3,12 | 2,84 | 2,89 | -2,40% | 12.500,00 |
| 06.05.2025 | 2,96 | 2,99 | 2,84 | 2,96 | 0,75% | - |
| 05.05.2025 | 2,95 | 2,96 | 2,89 | 2,93 | 0,34% | 3.500,00 |
| 02.05.2025 | 2,89 | 2,98 | 2,88 | 2,92 | 0,72% | 125,00 |
| 30.04.2025 | 2,89 | 2,91 | 2,85 | 2,90 | 0,21% | 3.600,00 |
| 29.04.2025 | 2,95 | 3,00 | 2,83 | 2,90 | -1,80% | 9.000,00 |
| 28.04.2025 | 2,74 | 2,98 | 2,50 | 2,95 | -6,23% | 15.260,00 |
| 25.04.2025 | 3,14 | 3,23 | 3,13 | 3,15 | 0,16% | 900,00 |
| 24.04.2025 | 3,17 | 3,17 | 3,07 | 3,14 | -0,82% | 700,00 |
| 23.04.2025 | 3,12 | 3,23 | 3,10 | 3,17 | 1,44% | 4.380,00 |
| 22.04.2025 | 3,04 | 3,19 | 3,00 | 3,12 | 2,16% | 300,00 |
| 17.04.2025 | 3,05 | 3,10 | 2,98 | 3,06 | 0,99% | - |
| 16.04.2025 | 3,15 | 3,27 | 2,97 | 3,03 | -5,20% | - |
| 15.04.2025 | 3,24 | 3,37 | 3,13 | 3,19 | 0,98% | 10.557,00 |
| 14.04.2025 | 2,87 | 3,22 | 2,84 | 3,16 | 10,72% | 1.000,00 |
| 11.04.2025 | 2,88 | 2,93 | 2,73 | 2,86 | -0,21% | 50,00 |
| 10.04.2025 | 3,23 | 3,28 | 2,79 | 2,86 | -3,34% | 5.000,00 |
| 09.04.2025 | 2,83 | 3,02 | 2,76 | 2,96 | 3,86% | - |
| 08.04.2025 | 2,94 | 3,07 | 2,78 | 2,85 | -1,96% | 2.531,00 |
| 07.04.2025 | 2,53 | 3,13 | 2,11 | 2,91 | 9,91% | 6.000,00 |
| 04.04.2025 | 3,16 | 3,17 | 2,55 | 2,65 | -16,40% | 5.600,00 |
| 03.04.2025 | 3,09 | 3,26 | 3,09 | 3,16 | -2,16% | 920,00 |
| 02.04.2025 | 3,28 | 3,33 | 3,17 | 3,23 | 0,28% | - |
| 01.04.2025 | 3,10 | 3,53 | 3,07 | 3,23 | 3,97% | 500,00 |
| 31.03.2025 | 3,26 | 3,31 | 3,02 | 3,10 | -5,60% | 7.180,00 |
| 28.03.2025 | 3,35 | 3,37 | 3,20 | 3,29 | -2,52% | 5.600,00 |
| 27.03.2025 | 3,37 | 3,49 | 3,32 | 3,37 | -0,41% | 4.719,00 |
| 26.03.2025 | 3,34 | 3,53 | 3,31 | 3,39 | 1,17% | 8.500,00 |