140,800€
Echtzeit-Aktienkurs Valiant Holding AG
Bid:
Ask:
Aktienkurse zur Valiant Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 141,50 | 141,50 | 140,10 | 140,40 | -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% | - |
| 15.07.2025 | 140,80 | 140,80 | 140,80 | 140,80 | 2,47% | - |
| 14.07.2025 | 137,40 | 137,40 | 137,40 | 137,40 | -0,15% | - |
| 11.07.2025 | 137,60 | 137,60 | 137,60 | 137,60 | 0,44% | - |
| 10.07.2025 | 137,00 | 137,00 | 137,00 | 137,00 | 2,54% | - |
| 09.07.2025 | 133,60 | 133,60 | 133,60 | 133,60 | 0,75% | - |
| 08.07.2025 | 132,60 | 132,60 | 132,60 | 132,60 | 0,45% | - |
| 07.07.2025 | 132,00 | 132,00 | 132,00 | 132,00 | 0,46% | - |
| 04.07.2025 | 131,20 | 131,40 | 131,20 | 131,40 | -0,45% | 40,00 |
| 03.07.2025 | 131,00 | 132,00 | 131,00 | 132,00 | 1,07% | 250,00 |
| 02.07.2025 | 130,60 | 130,60 | 130,60 | 130,60 | 0,93% | - |
| 01.07.2025 | 129,40 | 129,40 | 129,40 | 129,40 | 0,47% | - |
| 30.06.2025 | 128,80 | 128,80 | 128,80 | 128,80 | 0,47% | - |
| 27.06.2025 | 128,20 | 128,20 | 128,20 | 128,20 | 0,63% | - |
| 26.06.2025 | 127,40 | 127,40 | 127,40 | 127,40 | -1,24% | - |
| 25.06.2025 | 129,00 | 129,00 | 129,00 | 129,00 | -0,15% | 25,00 |
| 24.06.2025 | 129,20 | 129,20 | 129,20 | 129,20 | 1,73% | - |
| 23.06.2025 | 127,00 | 127,00 | 127,00 | 127,00 | -0,47% | - |
| 20.06.2025 | 127,60 | 127,60 | 127,60 | 127,60 | 1,75% | - |
| 19.06.2025 | 125,40 | 125,40 | 125,40 | 125,40 | 0,32% | - |
| 18.06.2025 | 125,00 | 125,00 | 125,00 | 125,00 | 0,16% | - |
| 17.06.2025 | 124,80 | 124,80 | 124,80 | 124,80 | -0,32% | - |
| 16.06.2025 | 125,20 | 125,20 | 125,20 | 125,20 | 0,16% | - |
| 13.06.2025 | 125,00 | 125,00 | 125,00 | 125,00 | 0,00% | - |
| 12.06.2025 | 125,00 | 125,00 | 125,00 | 125,00 | -0,16% | - |
| 11.06.2025 | 125,20 | 125,20 | 125,20 | 125,20 | -2,03% | - |
| 10.06.2025 | 127,80 | 127,80 | 127,80 | 127,80 | 0,00% | - |
| 09.06.2025 | 127,80 | 127,80 | 127,80 | 127,80 | 0,63% | - |
| 06.06.2025 | 127,00 | 127,00 | 127,00 | 127,00 | -0,16% | - |
| 05.06.2025 | 126,80 | 127,40 | 126,80 | 127,20 | -1,40% | 180,00 |
| 04.06.2025 | 129,00 | 129,00 | 129,00 | 129,00 | -0,92% | - |
| 03.06.2025 | 130,20 | 130,20 | 130,20 | 130,20 | 1,24% | - |
| 02.06.2025 | 128,60 | 128,60 | 128,60 | 128,60 | 0,63% | - |
| 30.05.2025 | 127,80 | 127,80 | 127,80 | 127,80 | -0,47% | - |
| 29.05.2025 | 128,40 | 128,40 | 128,40 | 128,40 | 0,63% | - |
| 28.05.2025 | 127,60 | 127,60 | 127,60 | 127,60 | -0,31% | - |
| 27.05.2025 | 128,20 | 128,20 | 128,00 | 128,00 | -0,47% | 8,00 |
| 26.05.2025 | 128,60 | 128,60 | 128,60 | 128,60 | 0,94% | - |
| 23.05.2025 | 127,40 | 127,40 | 127,40 | 127,40 | 0,31% | - |
| 22.05.2025 | 127,00 | 127,00 | 127,00 | 127,00 | 1,11% | 45,00 |
| 21.05.2025 | 125,60 | 125,60 | 125,60 | 125,60 | -0,48% | - |
| 20.05.2025 | 126,20 | 126,20 | 126,20 | 126,20 | 0,64% | - |
| 19.05.2025 | 125,40 | 125,40 | 125,40 | 125,40 | -0,32% | - |
| 16.05.2025 | 124,40 | 125,80 | 124,40 | 125,80 | -3,68% | 40,00 |
| 15.05.2025 | 129,40 | 130,60 | 129,40 | 130,60 | 0,93% | 115,00 |
| 14.05.2025 | 129,40 | 129,40 | 129,40 | 129,40 | 0,15% | - |
| 13.05.2025 | 129,20 | 129,20 | 129,20 | 129,20 | -1,07% | - |
| 12.05.2025 | 130,60 | 130,60 | 130,60 | 130,60 | 0,00% | 335,00 |
| 09.05.2025 | 131,00 | 131,00 | 130,60 | 130,60 | -0,61% | 200,00 |
| 08.05.2025 | 133,40 | 133,40 | 131,40 | 131,40 | -2,09% | 300,00 |
| 07.05.2025 | 130,20 | 134,20 | 130,20 | 134,20 | 1,67% | 37,00 |
| 06.05.2025 | 130,60 | 132,00 | 130,60 | 132,00 | 0,15% | 50,00 |
| 05.05.2025 | 131,40 | 131,80 | 131,20 | 131,80 | 0,46% | 70,00 |