192,600€
-1,63%
Echtzeit-Aktienkurs Valiant Holding AG
Bid:
Ask:
Aktienkurse zur Valiant Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 188,40 | 188,40 | 188,40 | 188,40 | -3,78% | - |
| 01.04.2026 | 195,80 | 195,80 | 195,80 | 195,80 | 2,94% | - |
| 31.03.2026 | 190,60 | 190,60 | 190,20 | 190,20 | 1,28% | 100,00 |
| 30.03.2026 | 187,80 | 187,80 | 187,80 | 187,80 | -0,84% | - |
| 27.03.2026 | 189,40 | 189,40 | 189,40 | 189,40 | 1,61% | - |
| 26.03.2026 | 186,40 | 186,40 | 186,40 | 186,40 | -2,61% | - |
| 25.03.2026 | 191,40 | 191,40 | 191,40 | 191,40 | 0,42% | - |
| 24.03.2026 | 188,40 | 190,60 | 188,40 | 190,60 | 5,89% | 30,00 |
| 23.03.2026 | 185,80 | 185,80 | 180,00 | 180,00 | -2,91% | 17,00 |
| 20.03.2026 | 185,40 | 185,40 | 185,40 | 185,40 | 2,43% | - |
| 19.03.2026 | 181,00 | 181,00 | 181,00 | 181,00 | -2,48% | - |
| 18.03.2026 | 185,60 | 185,60 | 185,60 | 185,60 | 1,87% | - |
| 17.03.2026 | 183,80 | 183,80 | 182,20 | 182,20 | -0,55% | 27,00 |
| 16.03.2026 | 183,20 | 183,20 | 183,20 | 183,20 | 0,77% | - |
| 13.03.2026 | 181,80 | 181,80 | 181,80 | 181,80 | 0,33% | - |
| 12.03.2026 | 181,20 | 181,20 | 181,20 | 181,20 | -1,09% | - |
| 11.03.2026 | 183,20 | 183,20 | 183,20 | 183,20 | -1,19% | - |
| 10.03.2026 | 185,40 | 185,40 | 185,40 | 185,40 | 4,39% | - |
| 09.03.2026 | 177,60 | 177,60 | 177,60 | 177,60 | -4,00% | - |
| 06.03.2026 | 185,00 | 185,00 | 185,00 | 185,00 | 0,76% | - |
| 05.03.2026 | 183,60 | 183,60 | 183,60 | 183,60 | 0,22% | - |
| 04.03.2026 | 183,20 | 183,20 | 183,20 | 183,20 | -0,97% | - |
| 03.03.2026 | 185,00 | 185,00 | 185,00 | 185,00 | 3,35% | - |
| 02.03.2026 | 180,40 | 180,40 | 177,80 | 179,00 | -1,65% | 36,00 |
| 27.02.2026 | 182,00 | 182,00 | 182,00 | 182,00 | -0,55% | - |
| 26.02.2026 | 183,00 | 183,00 | 183,00 | 183,00 | -0,65% | - |
| 25.02.2026 | 184,20 | 184,20 | 184,20 | 184,20 | -0,54% | - |
| 24.02.2026 | 185,20 | 185,20 | 185,20 | 185,20 | 0,65% | - |
| 23.02.2026 | 178,60 | 184,00 | 178,60 | 184,00 | -0,76% | 27,00 |
| 20.02.2026 | 185,40 | 185,40 | 185,40 | 185,40 | 1,42% | - |
| 19.02.2026 | 182,80 | 182,80 | 182,80 | 182,80 | 1,22% | - |
| 18.02.2026 | 180,60 | 180,60 | 180,60 | 180,60 | 1,57% | - |
| 17.02.2026 | 177,80 | 177,80 | 177,80 | 177,80 | 0,57% | - |
| 16.02.2026 | 176,80 | 176,80 | 176,80 | 176,80 | 0,34% | - |
| 13.02.2026 | 176,20 | 176,20 | 176,20 | 176,20 | 0,23% | - |
| 12.02.2026 | 175,80 | 175,80 | 175,80 | 175,80 | -0,34% | - |
| 11.02.2026 | 176,40 | 176,40 | 176,40 | 176,40 | -0,11% | - |
| 10.02.2026 | 176,60 | 176,60 | 176,60 | 176,60 | 1,26% | - |
| 09.02.2026 | 174,40 | 174,40 | 174,40 | 174,40 | 1,40% | - |
| 06.02.2026 | 172,00 | 172,00 | 172,00 | 172,00 | 0,35% | - |
| 05.02.2026 | 171,40 | 171,40 | 171,40 | 171,40 | 1,18% | - |
| 04.02.2026 | 169,40 | 169,40 | 169,40 | 169,40 | -0,47% | - |
| 03.02.2026 | 170,20 | 170,20 | 170,20 | 170,20 | 1,67% | - |
| 02.02.2026 | 167,40 | 167,40 | 167,40 | 167,40 | -0,36% | - |
| 30.01.2026 | 168,00 | 168,00 | 168,00 | 168,00 | -1,29% | - |
| 29.01.2026 | 170,20 | 170,20 | 170,20 | 170,20 | -0,82% | - |
| 28.01.2026 | 171,60 | 171,60 | 171,60 | 171,60 | 1,90% | - |
| 27.01.2026 | 168,40 | 168,40 | 168,40 | 168,40 | -1,86% | - |
| 26.01.2026 | 171,60 | 171,60 | 171,60 | 171,60 | -0,69% | - |
| 23.01.2026 | 172,80 | 172,80 | 172,80 | 172,80 | -0,23% | - |
| 22.01.2026 | 173,20 | 173,20 | 173,20 | 173,20 | 1,64% | - |
| 21.01.2026 | 170,40 | 170,40 | 170,40 | 170,40 | 1,55% | - |
| 20.01.2026 | 167,80 | 167,80 | 167,80 | 167,80 | -0,71% | - |
| 19.01.2026 | 165,40 | 169,00 | 165,40 | 169,00 | 1,20% | 15,00 |
| 16.01.2026 | 167,00 | 167,00 | 167,00 | 167,00 | -0,95% | - |
| 15.01.2026 | 168,60 | 168,60 | 168,60 | 168,60 | 3,31% | - |
| 14.01.2026 | 163,20 | 163,20 | 163,20 | 163,20 | -0,24% | - |
| 13.01.2026 | 165,00 | 165,00 | 163,60 | 163,60 | 0,37% | 30,00 |
| 12.01.2026 | 163,00 | 163,00 | 163,00 | 163,00 | 0,12% | - |
| 09.01.2026 | 163,00 | 163,00 | 162,80 | 162,80 | 0,37% | 4,00 |
| 08.01.2026 | 162,20 | 162,20 | 162,20 | 162,20 | -1,34% | - |
| 07.01.2026 | 164,40 | 164,40 | 164,40 | 164,40 | 0,12% | - |
| 06.01.2026 | 168,60 | 168,60 | 164,20 | 164,20 | -0,24% | 50,00 |
| 05.01.2026 | 164,60 | 164,60 | 164,60 | 164,60 | 1,48% | - |
| 02.01.2026 | 162,20 | 162,20 | 162,20 | 162,20 | 0,25% | - |
| 30.12.2025 | 161,80 | 161,80 | 161,80 | 161,80 | 0,87% | - |
| 29.12.2025 | 160,40 | 160,40 | 160,40 | 160,40 | -0,12% | - |
| 23.12.2025 | 160,00 | 160,60 | 160,00 | 160,60 | 1,26% | 30,00 |
| 22.12.2025 | 158,60 | 158,60 | 158,60 | 158,60 | -0,25% | - |
| 19.12.2025 | 159,00 | 159,00 | 159,00 | 159,00 | 1,53% | 25,00 |
| 18.12.2025 | 156,60 | 156,60 | 156,60 | 156,60 | 1,16% | - |
| 17.12.2025 | 154,80 | 154,80 | 154,80 | 154,80 | 0,65% | - |
| 16.12.2025 | 153,80 | 153,80 | 153,80 | 153,80 | 0,00% | - |
| 15.12.2025 | 153,80 | 153,80 | 153,80 | 153,80 | 0,00% | - |
| 12.12.2025 | 152,60 | 153,80 | 152,60 | 153,80 | 0,65% | 64,00 |
| 11.12.2025 | 152,80 | 152,80 | 152,80 | 152,80 | -0,13% | - |
| 10.12.2025 | 153,00 | 153,00 | 153,00 | 153,00 | 0,39% | 53,00 |
| 09.12.2025 | 152,40 | 152,40 | 152,40 | 152,40 | 0,40% | - |
| 08.12.2025 | 151,80 | 151,80 | 151,80 | 151,80 | -0,91% | - |
| 05.12.2025 | 153,20 | 153,20 | 153,20 | 153,20 | 0,26% | - |
| 04.12.2025 | 152,80 | 152,80 | 152,80 | 152,80 | 0,00% | - |
| 03.12.2025 | 152,80 | 152,80 | 152,80 | 152,80 | 0,39% | - |
| 02.12.2025 | 152,20 | 152,20 | 152,20 | 152,20 | 1,47% | - |
| 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 |