152,900€
1,93%
Echtzeit-Aktienkurs Valiant Holding AG
Bid:
Ask:
Aktienkurse zur Valiant Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 152,50 | 152,50 | 151,20 | 151,70 | 1,13% | - |
| 01.12.2025 | 150,00 | 150,00 | 150,00 | 150,00 | 0,81% | 38,00 |
| 28.11.2025 | 148,80 | 148,80 | 148,80 | 148,80 | 0,54% | - |
| 27.11.2025 | 148,00 | 148,00 | 148,00 | 148,00 | 0,41% | - |
| 26.11.2025 | 147,40 | 147,40 | 147,40 | 147,40 | 2,08% | - |
| 25.11.2025 | 144,40 | 144,40 | 144,40 | 144,40 | -1,90% | - |
| 24.11.2025 | 147,20 | 147,20 | 147,20 | 147,20 | 1,80% | - |
| 21.11.2025 | 144,60 | 144,60 | 144,60 | 144,60 | -1,23% | - |
| 20.11.2025 | 146,40 | 146,40 | 146,40 | 146,40 | 0,00% | - |
| 19.11.2025 | 146,40 | 146,40 | 146,40 | 146,40 | -0,27% | - |
| 18.11.2025 | 146,80 | 146,80 | 146,80 | 146,80 | -1,34% | - |
| 17.11.2025 | 148,80 | 148,80 | 148,80 | 148,80 | -1,33% | - |
| 14.11.2025 | 150,80 | 150,80 | 150,80 | 150,80 | -0,26% | - |
| 13.11.2025 | 151,20 | 151,20 | 151,20 | 151,20 | 0,40% | - |
| 12.11.2025 | 150,60 | 150,60 | 150,60 | 150,60 | 1,48% | - |
| 11.11.2025 | 148,40 | 148,40 | 148,40 | 148,40 | 2,49% | - |
| 10.11.2025 | 144,80 | 144,80 | 144,80 | 144,80 | 1,26% | - |
| 07.11.2025 | 139,80 | 143,00 | 139,80 | 143,00 | 2,44% | 35,00 |
| 06.11.2025 | 139,60 | 139,60 | 139,60 | 139,60 | -0,71% | - |
| 05.11.2025 | 140,60 | 140,60 | 140,60 | 140,60 | -0,28% | - |
| 04.11.2025 | 141,00 | 141,00 | 141,00 | 141,00 | -1,12% | - |
| 03.11.2025 | 142,60 | 142,60 | 142,60 | 142,60 | 0,56% | - |
| 31.10.2025 | 141,80 | 141,80 | 141,80 | 141,80 | 1,43% | - |
| 30.10.2025 | 139,80 | 139,80 | 139,80 | 139,80 | -0,57% | - |
| 29.10.2025 | 140,60 | 140,60 | 140,60 | 140,60 | 0,43% | - |
| 28.10.2025 | 140,00 | 140,00 | 140,00 | 140,00 | -0,43% | - |
| 27.10.2025 | 140,60 | 140,60 | 140,60 | 140,60 | 0,72% | - |
| 24.10.2025 | 139,60 | 139,60 | 139,60 | 139,60 | 1,16% | - |
| 23.10.2025 | 138,00 | 138,00 | 138,00 | 138,00 | 0,88% | - |
| 22.10.2025 | 136,80 | 136,80 | 136,80 | 136,80 | -0,58% | - |
| 21.10.2025 | 137,60 | 137,60 | 137,60 | 137,60 | -1,71% | - |
| 20.10.2025 | 140,00 | 140,00 | 140,00 | 140,00 | 2,04% | - |
| 17.10.2025 | 137,20 | 137,20 | 137,20 | 137,20 | -1,01% | - |
| 16.10.2025 | 138,60 | 138,60 | 138,60 | 138,60 | -0,14% | - |
| 15.10.2025 | 140,80 | 140,80 | 138,80 | 138,80 | -0,29% | 35,00 |
| 14.10.2025 | 139,20 | 139,20 | 139,20 | 139,20 | -1,83% | - |
| 13.10.2025 | 141,80 | 141,80 | 141,80 | 141,80 | -0,14% | - |
| 10.10.2025 | 142,00 | 142,00 | 142,00 | 142,00 | 1,00% | - |
| 09.10.2025 | 140,60 | 140,60 | 140,60 | 140,60 | 1,30% | - |
| 08.10.2025 | 138,80 | 138,80 | 138,80 | 138,80 | -0,29% | - |
| 07.10.2025 | 139,20 | 139,20 | 139,20 | 139,20 | -0,43% | - |
| 06.10.2025 | 139,20 | 139,80 | 139,20 | 139,80 | 1,90% | 400,00 |
| 03.10.2025 | 137,20 | 137,20 | 137,20 | 137,20 | -0,15% | - |
| 02.10.2025 | 137,80 | 137,80 | 137,40 | 137,40 | -0,15% | 21,00 |
| 01.10.2025 | 137,60 | 137,60 | 137,60 | 137,60 | 1,18% | - |
| 30.09.2025 | 136,00 | 136,00 | 136,00 | 136,00 | 0,29% | - |
| 29.09.2025 | 135,60 | 135,60 | 135,60 | 135,60 | -0,59% | - |
| 26.09.2025 | 136,40 | 136,40 | 136,40 | 136,40 | 0,29% | - |
| 25.09.2025 | 136,00 | 136,00 | 136,00 | 136,00 | 0,29% | - |
| 24.09.2025 | 135,60 | 135,60 | 135,60 | 135,60 | -0,44% | - |
| 23.09.2025 | 136,20 | 136,20 | 136,20 | 136,20 | -0,44% | - |
| 22.09.2025 | 136,80 | 136,80 | 136,80 | 136,80 | 0,88% | - |
| 19.09.2025 | 135,60 | 135,60 | 135,60 | 135,60 | -0,88% | - |
| 18.09.2025 | 136,80 | 136,80 | 136,80 | 136,80 | -0,44% | - |
| 17.09.2025 | 137,40 | 137,40 | 137,40 | 137,40 | -1,86% | - |
| 16.09.2025 | 140,00 | 140,00 | 140,00 | 140,00 | 0,29% | - |
| 15.09.2025 | 139,60 | 139,60 | 139,60 | 139,60 | 0,14% | - |
| 12.09.2025 | 139,40 | 139,40 | 139,40 | 139,40 | 0,72% | - |
| 11.09.2025 | 138,40 | 138,40 | 138,40 | 138,40 | -0,29% | - |
| 10.09.2025 | 138,80 | 138,80 | 138,80 | 138,80 | 1,31% | - |
| 09.09.2025 | 137,00 | 137,00 | 137,00 | 137,00 | 0,00% | - |
| 08.09.2025 | 138,00 | 138,00 | 137,00 | 137,00 | -0,44% | 27,00 |
| 05.09.2025 | 136,80 | 137,60 | 136,80 | 137,60 | 2,53% | 250,00 |
| 04.09.2025 | 139,60 | 139,60 | 134,20 | 134,20 | -5,36% | 286,00 |
| 03.09.2025 | 141,80 | 141,80 | 141,80 | 141,80 | 1,14% | - |
| 02.09.2025 | 140,20 | 140,20 | 140,20 | 140,20 | -0,71% | - |
| 01.09.2025 | 141,20 | 141,20 | 141,20 | 141,20 | 0,28% | - |
| 29.08.2025 | 140,80 | 140,80 | 140,80 | 140,80 | -0,71% | - |
| 28.08.2025 | 141,80 | 141,80 | 141,80 | 141,80 | 0,14% | - |
| 27.08.2025 | 141,60 | 141,60 | 141,60 | 141,60 | 0,57% | - |
| 26.08.2025 | 140,80 | 140,80 | 140,80 | 140,80 | 0,28% | - |
| 25.08.2025 | 140,40 | 140,40 | 140,40 | 140,40 | -0,28% | - |
| 22.08.2025 | 140,80 | 140,80 | 140,80 | 140,80 | -0,07% | - |
| 21.08.2025 | 138,70 | 140,90 | 138,40 | 140,90 | 1,66% | - |
| 20.08.2025 | 138,20 | 138,60 | 138,20 | 138,60 | -0,57% | 10,00 |
| 19.08.2025 | 139,40 | 139,40 | 139,40 | 139,40 | 0,29% | - |
| 18.08.2025 | 139,00 | 139,00 | 139,00 | 139,00 | -1,56% | - |
| 15.08.2025 | 141,20 | 141,20 | 141,20 | 141,20 | 1,00% | - |
| 14.08.2025 | 139,80 | 139,80 | 139,80 | 139,80 | 0,00% | - |
| 13.08.2025 | 139,80 | 139,80 | 139,80 | 139,80 | 0,00% | - |
| 12.08.2025 | 139,80 | 139,80 | 139,80 | 139,80 | 0,29% | - |
| 11.08.2025 | 139,40 | 139,40 | 139,40 | 139,40 | -0,14% | - |
| 08.08.2025 | 139,60 | 139,60 | 139,60 | 139,60 | -1,13% | - |
| 07.08.2025 | 141,20 | 141,20 | 141,20 | 141,20 | 1,88% | - |
| 06.08.2025 | 138,60 | 138,60 | 138,60 | 138,60 | 0,00% | - |
| 05.08.2025 | 138,60 | 138,60 | 138,60 | 138,60 | 3,13% | - |
| 04.08.2025 | 134,40 | 134,40 | 134,40 | 134,40 | -1,75% | - |
| 01.08.2025 | 136,80 | 136,80 | 136,80 | 136,80 | -0,15% | - |
| 31.07.2025 | 135,80 | 137,00 | 135,80 | 137,00 | 1,78% | 75,00 |
| 30.07.2025 | 134,60 | 134,60 | 134,60 | 134,60 | -0,30% | - |
| 29.07.2025 | 135,00 | 135,00 | 135,00 | 135,00 | -3,30% | - |
| 28.07.2025 | 139,60 | 139,60 | 139,60 | 139,60 | 1,75% | - |
| 25.07.2025 | 137,20 | 137,20 | 137,20 | 137,20 | -2,14% | - |
| 24.07.2025 | 140,20 | 140,20 | 140,20 | 140,20 | -1,13% | - |
| 23.07.2025 | 141,80 | 141,80 | 141,80 | 141,80 | 1,29% | - |
| 22.07.2025 | 140,00 | 140,00 | 140,00 | 140,00 | -0,14% | - |
| 21.07.2025 | 140,20 | 140,20 | 140,20 | 140,20 | 0,14% | - |
| 18.07.2025 | 140,00 | 140,00 | 140,00 | 140,00 | -0,71% | - |
| 17.07.2025 | 141,00 | 141,00 | 141,00 | 141,00 | 0,43% | - |
| 16.07.2025 | 140,40 | 140,40 | 140,40 | 140,40 | -0,28% | - |