2,624€
-1,17%
Echtzeit-Aktienkurs VALNEVA SE EO -,15
Bid:
Ask:
Aktienkurse zur VALNEVA SE EO -,15 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,68 | 2,72 | 2,61 | 2,62 | -1,35% | 129.150,00 |
| 28.05.2026 | 2,71 | 2,75 | 2,62 | 2,66 | -1,92% | 242.150,00 |
| 27.05.2026 | 2,58 | 2,80 | 2,57 | 2,71 | 4,67% | 170.703,00 |
| 26.05.2026 | 2,59 | 2,68 | 2,56 | 2,59 | -0,50% | 57.630,00 |
| 25.05.2026 | 2,45 | 2,68 | 2,45 | 2,60 | 5,51% | 123.788,00 |
| 22.05.2026 | 2,51 | 2,53 | 2,45 | 2,47 | -1,16% | 67.425,00 |
| 21.05.2026 | 2,49 | 2,63 | 2,43 | 2,50 | -0,04% | 34.800,00 |
| 20.05.2026 | 2,44 | 2,50 | 2,39 | 2,50 | 2,04% | 34.162,00 |
| 19.05.2026 | 2,49 | 2,50 | 2,40 | 2,45 | -1,45% | 72.824,00 |
| 18.05.2026 | 2,51 | 2,63 | 2,43 | 2,48 | -0,60% | 14.454,00 |
| 15.05.2026 | 2,55 | 2,60 | 2,43 | 2,50 | -1,54% | 4.180,00 |
| 14.05.2026 | 2,57 | 2,71 | 2,52 | 2,54 | -1,09% | 62.100,00 |
| 13.05.2026 | 2,40 | 2,67 | 2,31 | 2,57 | 0,00% | 204.450,00 |
| 12.05.2026 | 2,71 | 2,72 | 2,52 | 2,57 | -6,86% | 29.650,00 |
| 11.05.2026 | 2,45 | 2,84 | 2,38 | 2,76 | 13,23% | 126.585,00 |
| 08.05.2026 | 2,48 | 2,50 | 2,39 | 2,43 | 2,01% | 171.090,00 |
| 07.05.2026 | 2,31 | 2,47 | 2,31 | 2,39 | 3,52% | 23.500,00 |
| 06.05.2026 | 2,27 | 2,34 | 2,24 | 2,30 | 1,10% | 20.500,00 |
| 05.05.2026 | 2,23 | 2,40 | 2,19 | 2,28 | 1,38% | 87.400,00 |
| 04.05.2026 | 2,32 | 2,40 | 2,14 | 2,25 | -2,52% | 49.200,00 |
| 30.04.2026 | 2,37 | 2,37 | 2,28 | 2,31 | -1,41% | 950,00 |
| 29.04.2026 | 2,42 | 2,42 | 2,31 | 2,34 | -3,11% | 37.800,00 |
| 28.04.2026 | 2,38 | 2,42 | 2,36 | 2,41 | 1,22% | 11.050,00 |
| 27.04.2026 | 2,34 | 2,65 | 2,33 | 2,39 | 1,88% | 45.216,00 |
| 24.04.2026 | 2,39 | 2,84 | 2,31 | 2,34 | -1,84% | 205.100,00 |
| 23.04.2026 | 2,37 | 2,46 | 2,32 | 2,39 | 1,58% | 121.800,00 |
| 22.04.2026 | 2,55 | 2,57 | 2,34 | 2,35 | -9,73% | 189.240,00 |
| 21.04.2026 | 2,65 | 2,67 | 2,57 | 2,60 | -1,92% | 193.715,00 |
| 20.04.2026 | 2,61 | 2,72 | 2,56 | 2,65 | 2,35% | 51.600,00 |
| 17.04.2026 | 2,60 | 2,64 | 2,54 | 2,59 | -0,46% | 44.650,00 |
| 16.04.2026 | 2,67 | 2,77 | 2,56 | 2,60 | -2,07% | 74.800,00 |
| 15.04.2026 | 2,69 | 2,76 | 2,60 | 2,66 | 0,83% | 37.160,00 |
| 14.04.2026 | 2,64 | 2,73 | 2,62 | 2,64 | -0,49% | 3.700,00 |
| 13.04.2026 | 2,65 | 2,71 | 2,56 | 2,65 | -0,86% | 117.750,00 |
| 10.04.2026 | 2,62 | 2,71 | 2,62 | 2,67 | 2,14% | 15.650,00 |
| 09.04.2026 | 2,71 | 2,71 | 2,54 | 2,62 | -3,82% | 273.500,00 |
| 08.04.2026 | 2,69 | 2,77 | 2,61 | 2,72 | 4,70% | 57.250,00 |
| 07.04.2026 | 2,72 | 2,73 | 2,54 | 2,60 | -4,97% | 196.085,00 |
| 02.04.2026 | 2,83 | 2,83 | 2,67 | 2,73 | -2,60% | 125.686,00 |
| 01.04.2026 | 2,86 | 2,98 | 2,81 | 2,81 | -0,60% | 20.074,00 |
| 31.03.2026 | 2,80 | 2,88 | 2,76 | 2,82 | 1,40% | 99.246,00 |
| 30.03.2026 | 2,79 | 3,00 | 2,75 | 2,79 | -0,11% | 5.900,00 |
| 27.03.2026 | 2,81 | 3,00 | 2,75 | 2,79 | -0,07% | 124.221,00 |
| 26.03.2026 | 2,82 | 2,85 | 2,77 | 2,79 | -0,78% | 76.800,00 |
| 25.03.2026 | 2,88 | 2,97 | 2,79 | 2,81 | -2,40% | 67.675,00 |
| 24.03.2026 | 2,90 | 3,80 | 2,82 | 2,88 | -1,17% | 76.565,00 |
| 23.03.2026 | 4,40 | 4,71 | 2,65 | 2,92 | -35,38% | 177.812,00 |
| 20.03.2026 | 4,53 | 4,76 | 4,48 | 4,51 | -0,46% | 31.161,00 |
| 19.03.2026 | 4,72 | 4,76 | 4,48 | 4,53 | -4,87% | 1.400,00 |
| 18.03.2026 | 4,70 | 4,99 | 4,59 | 4,76 | 0,72% | 25.600,00 |
| 17.03.2026 | 4,60 | 4,77 | 4,57 | 4,73 | 3,01% | 2.500,00 |
| 16.03.2026 | 4,58 | 4,64 | 4,48 | 4,59 | 0,59% | - |
| 13.03.2026 | 4,55 | 4,66 | 4,43 | 4,57 | 0,00% | 37.616,00 |
| 12.03.2026 | 4,70 | 4,83 | 4,51 | 4,57 | -3,81% | 8.400,00 |
| 11.03.2026 | 4,85 | 4,92 | 2,57 | 4,75 | -1,60% | 8.274,00 |
| 10.03.2026 | 4,81 | 5,03 | 4,76 | 4,82 | 2,29% | 194.130,00 |
| 09.03.2026 | 4,47 | 4,77 | 4,38 | 4,72 | 3,13% | 10.450,00 |
| 06.03.2026 | 4,75 | 4,77 | 4,48 | 4,57 | -2,20% | - |
| 05.03.2026 | 4,66 | 4,87 | 4,64 | 4,68 | -0,85% | 104.370,00 |
| 04.03.2026 | 4,40 | 4,88 | 2,47 | 4,72 | 6,29% | 82.000,00 |
| 03.03.2026 | 4,68 | 4,68 | 4,29 | 4,44 | -6,39% | 6.615,00 |
| 02.03.2026 | 4,57 | 4,74 | 2,34 | 4,74 | 0,23% | 3.200,00 |
| 27.02.2026 | 4,67 | 4,90 | 4,66 | 4,73 | 1,11% | 83.720,00 |
| 26.02.2026 | 4,89 | 4,93 | 4,62 | 4,68 | -5,78% | 46.614,00 |
| 25.02.2026 | 5,08 | 5,14 | 4,86 | 4,96 | -1,49% | 70.300,00 |
| 24.02.2026 | 4,83 | 5,07 | 4,80 | 5,04 | 4,00% | 96.410,00 |
| 23.02.2026 | 4,71 | 4,88 | 4,56 | 4,84 | 3,04% | 3.750,00 |
| 20.02.2026 | 4,59 | 4,83 | 4,57 | 4,70 | 2,33% | 4.800,00 |
| 19.02.2026 | 4,52 | 4,90 | 4,41 | 4,59 | -1,73% | 46.760,00 |
| 18.02.2026 | 4,55 | 4,72 | 4,54 | 4,68 | 2,43% | 42.533,00 |
| 17.02.2026 | 4,33 | 4,64 | 4,24 | 4,56 | 5,23% | 17.286,00 |
| 16.02.2026 | 4,35 | 4,40 | 2,22 | 4,34 | 2,80% | 28.200,00 |
| 13.02.2026 | 4,27 | 4,37 | 4,15 | 4,22 | -1,15% | 82.800,00 |
| 12.02.2026 | 4,07 | 4,40 | 4,07 | 4,27 | 5,05% | 66.150,00 |
| 11.02.2026 | 4,16 | 4,18 | 4,03 | 4,06 | -1,98% | 35.100,00 |
| 10.02.2026 | 4,11 | 4,23 | 4,11 | 4,15 | 0,75% | 19.184,00 |
| 09.02.2026 | 3,99 | 4,12 | 3,98 | 4,11 | 3,89% | - |
| 06.02.2026 | 4,09 | 4,09 | 3,94 | 3,96 | -3,01% | 23.250,00 |
| 05.02.2026 | 4,12 | 4,13 | 4,01 | 4,08 | -0,73% | - |
| 04.02.2026 | 3,95 | 4,32 | 3,80 | 4,11 | 5,35% | 35.900,00 |
| 03.02.2026 | 3,94 | 3,96 | 3,84 | 3,90 | 0,03% | 36.150,00 |
| 02.02.2026 | 3,87 | 3,94 | 3,85 | 3,90 | -0,08% | 41.740,00 |
| 30.01.2026 | 4,01 | 4,02 | 3,89 | 3,91 | -2,59% | 171.100,00 |
| 29.01.2026 | 3,95 | 4,02 | 3,95 | 4,01 | 0,07% | 69.350,00 |
| 28.01.2026 | 4,07 | 4,10 | 3,97 | 4,01 | -2,01% | 20.500,00 |
| 27.01.2026 | 3,97 | 4,22 | 3,89 | 4,09 | 3,26% | 48.896,00 |
| 26.01.2026 | 4,13 | 4,22 | 3,87 | 3,96 | -4,39% | 19.990,00 |
| 23.01.2026 | 4,34 | 4,48 | 4,11 | 4,14 | -4,61% | 26.000,00 |
| 22.01.2026 | 4,27 | 4,43 | 4,23 | 4,34 | 1,69% | 220.000,00 |
| 21.01.2026 | 4,24 | 4,29 | 4,14 | 4,27 | 1,18% | 61.375,00 |
| 20.01.2026 | 3,88 | 4,33 | 3,79 | 4,22 | 7,11% | 49.488,00 |
| 19.01.2026 | 4,26 | 4,30 | 3,92 | 3,94 | -9,34% | 16.778,00 |
| 16.01.2026 | 4,30 | 4,42 | 4,25 | 4,35 | 1,14% | 97.540,00 |
| 15.01.2026 | 4,39 | 4,48 | 4,25 | 4,30 | -1,78% | 26.116,00 |
| 14.01.2026 | 4,31 | 4,44 | 2,52 | 4,38 | 1,48% | 50.000,00 |
| 13.01.2026 | 4,28 | 4,34 | 2,52 | 4,31 | 0,14% | 17.611,00 |
| 12.01.2026 | 4,31 | 4,43 | 4,20 | 4,31 | 1,39% | 16.999,00 |
| 09.01.2026 | 4,21 | 4,29 | 4,20 | 4,25 | 0,83% | 4.400,00 |
| 08.01.2026 | 4,21 | 4,39 | 3,99 | 4,21 | 1,37% | 124.670,00 |
| 07.01.2026 | 4,17 | 4,25 | 3,89 | 4,15 | 0,05% | 28.500,00 |