99,365€
1,39%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
Ask:
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 100,16 | 100,60 | 98,86 | 99,93 | 1,96% | - |
| 24.04.2025 | 99,00 | 99,00 | 98,00 | 98,00 | -4,05% | 48,00 |
| 23.04.2025 | 100,28 | 102,14 | 99,67 | 102,14 | 4,50% | 156,00 |
| 22.04.2025 | 97,00 | 97,74 | 97,00 | 97,74 | 0,94% | 22,00 |
| 17.04.2025 | 94,83 | 97,67 | 92,76 | 96,83 | 3,02% | 741,00 |
| 16.04.2025 | 94,28 | 95,09 | 93,99 | 93,99 | -2,87% | 163,00 |
| 15.04.2025 | 97,91 | 97,91 | 96,77 | 96,77 | -0,57% | 73,00 |
| 14.04.2025 | 97,56 | 97,56 | 97,17 | 97,32 | -1,30% | 65,00 |
| 11.04.2025 | 97,94 | 98,65 | 96,23 | 98,60 | 1,98% | 464,00 |
| 10.04.2025 | 106,00 | 106,00 | 96,69 | 96,69 | 3,41% | 638,00 |
| 09.04.2025 | 92,02 | 93,85 | 92,02 | 93,50 | -1,57% | 119,00 |
| 08.04.2025 | 97,76 | 100,04 | 94,99 | 94,99 | -3,07% | 73,00 |
| 07.04.2025 | 92,07 | 98,00 | 90,63 | 98,00 | 2,48% | 1.476,00 |
| 04.04.2025 | 102,44 | 103,44 | 94,54 | 95,63 | -9,60% | 777,00 |
| 03.04.2025 | 116,02 | 116,02 | 105,78 | 105,78 | -12,82% | 220,00 |
| 02.04.2025 | 123,24 | 123,24 | 121,34 | 121,34 | 0,15% | 51,00 |
| 01.04.2025 | 122,62 | 122,72 | 119,28 | 121,16 | -1,88% | 96,00 |
| 31.03.2025 | 123,48 | 123,48 | 123,48 | 123,48 | -0,96% | 10,00 |
| 28.03.2025 | 124,68 | 124,68 | 124,68 | 124,68 | 2,58% | 15,00 |
| 27.03.2025 | 121,54 | 121,54 | 121,54 | 121,54 | -3,20% | 50,00 |
| 26.03.2025 | 122,60 | 125,56 | 122,60 | 125,56 | 3,61% | 9,00 |
| 25.03.2025 | 121,68 | 121,68 | 121,18 | 121,18 | -2,48% | 124,00 |
| 24.03.2025 | 122,46 | 124,26 | 119,22 | 124,26 | 2,44% | 15.179,00 |
| 21.03.2025 | 121,30 | 121,30 | 121,30 | 121,30 | -2,07% | 8,00 |
| 20.03.2025 | 122,74 | 123,86 | 122,74 | 123,86 | 0,70% | 20,00 |
| 19.03.2025 | 123,00 | 123,00 | 123,00 | 123,00 | 1,97% | 25,00 |
| 18.03.2025 | 121,12 | 123,58 | 120,62 | 120,62 | 1,28% | 155,00 |
| 17.03.2025 | 118,66 | 120,34 | 118,60 | 119,10 | 0,76% | 4,00 |
| 14.03.2025 | 116,20 | 118,78 | 115,66 | 118,20 | 2,13% | 498,00 |
| 13.03.2025 | 115,74 | 115,74 | 115,74 | 115,74 | 0,98% | 9,00 |
| 12.03.2025 | 112,90 | 114,62 | 112,50 | 114,62 | -1,58% | 133,00 |
| 11.03.2025 | 116,46 | 116,46 | 116,46 | 116,46 | -1,31% | 55,00 |
| 10.03.2025 | 116,02 | 120,68 | 116,02 | 118,00 | 0,68% | 157,00 |
| 07.03.2025 | 116,90 | 119,68 | 116,84 | 117,20 | 2,04% | 93,00 |
| 06.03.2025 | 112,48 | 114,86 | 112,40 | 114,86 | 0,38% | 218,00 |
| 05.03.2025 | 115,02 | 115,12 | 111,02 | 114,42 | -5,90% | 659,00 |
| 04.03.2025 | 121,70 | 121,80 | 120,00 | 121,60 | -2,42% | 85,00 |
| 03.03.2025 | 126,02 | 126,24 | 123,66 | 124,62 | 1,65% | 613,00 |
| 28.02.2025 | 122,60 | 122,60 | 122,60 | 122,60 | -2,91% | 20,00 |
| 27.02.2025 | 125,78 | 126,28 | 124,68 | 126,28 | 2,20% | 138,00 |
| 26.02.2025 | 126,98 | 127,00 | 122,38 | 123,56 | -2,75% | 285,00 |
| 25.02.2025 | 128,36 | 129,62 | 127,06 | 127,06 | -1,50% | 110,00 |
| 24.02.2025 | 129,36 | 130,74 | 127,66 | 129,00 | -1,06% | 112,00 |
| 21.02.2025 | 130,38 | 130,38 | 130,38 | 130,38 | -0,17% | 2,00 |
| 20.02.2025 | 130,60 | 130,60 | 130,60 | 130,60 | -0,84% | 5,00 |
| 19.02.2025 | 132,98 | 133,74 | 131,70 | 131,70 | -0,99% | 232,00 |
| 18.02.2025 | 131,40 | 133,02 | 131,40 | 133,02 | 3,81% | 170,00 |
| 17.02.2025 | 130,04 | 130,04 | 128,14 | 128,14 | 0,98% | 38,00 |
| 14.02.2025 | 125,54 | 126,90 | 125,54 | 126,90 | 0,40% | 96,00 |
| 13.02.2025 | 126,28 | 126,40 | 123,70 | 126,40 | -4,70% | 306,00 |
| 11.02.2025 | 133,00 | 133,00 | 132,64 | 132,64 | -0,23% | 338,00 |
| 10.02.2025 | 128,62 | 132,94 | 128,08 | 132,94 | 2,74% | 423,00 |
| 07.02.2025 | 129,80 | 130,02 | 127,90 | 129,40 | -0,23% | 24,00 |
| 06.02.2025 | 135,34 | 137,24 | 129,54 | 129,70 | -4,01% | 492,00 |
| 05.02.2025 | 137,98 | 138,00 | 135,12 | 135,12 | -0,71% | 475,00 |
| 04.02.2025 | 130,86 | 136,08 | 130,86 | 136,08 | 3,64% | 56,00 |
| 03.02.2025 | 128,86 | 131,30 | 128,32 | 131,30 | 0,77% | 322,00 |
| 31.01.2025 | 132,78 | 133,78 | 129,54 | 130,30 | 0,74% | 380,00 |
| 30.01.2025 | 133,78 | 134,26 | 129,34 | 129,34 | -3,36% | 256,00 |
| 29.01.2025 | 131,76 | 133,84 | 131,26 | 133,84 | -0,15% | 224,00 |
| 27.01.2025 | 132,22 | 136,48 | 132,22 | 134,04 | 0,54% | 297,00 |
| 24.01.2025 | 134,82 | 135,32 | 133,32 | 133,32 | -0,77% | 140,00 |
| 23.01.2025 | 130,52 | 134,36 | 130,22 | 134,36 | 3,82% | 311,00 |
| 22.01.2025 | 134,00 | 134,00 | 129,42 | 129,42 | -4,73% | 183,00 |
| 21.01.2025 | 136,00 | 136,46 | 133,02 | 135,84 | 0,94% | 758,00 |
| 20.01.2025 | 136,26 | 136,26 | 132,52 | 134,58 | -0,40% | 442,00 |
| 17.01.2025 | 135,04 | 135,12 | 133,96 | 135,12 | 1,41% | 490,00 |
| 16.01.2025 | 133,26 | 133,56 | 132,10 | 133,24 | 0,94% | 191,00 |
| 15.01.2025 | 130,98 | 132,00 | 129,26 | 132,00 | 1,59% | 776,00 |
| 14.01.2025 | 129,68 | 129,94 | 127,58 | 129,94 | -0,14% | 669,00 |
| 13.01.2025 | 124,76 | 134,02 | 124,76 | 130,12 | 4,95% | 820,00 |
| 10.01.2025 | 121,54 | 126,26 | 120,10 | 123,98 | 3,14% | 538,00 |
| 09.01.2025 | 120,70 | 120,70 | 120,20 | 120,20 | -0,27% | 70,00 |
| 08.01.2025 | 120,28 | 120,52 | 118,50 | 120,52 | -0,07% | 187,00 |
| 07.01.2025 | 117,84 | 120,78 | 117,68 | 120,60 | 2,10% | 121,00 |
| 06.01.2025 | 119,08 | 120,30 | 118,12 | 118,12 | -1,24% | 196,00 |
| 03.01.2025 | 119,42 | 120,90 | 119,42 | 119,60 | -0,07% | 354,00 |
| 02.01.2025 | 119,48 | 121,10 | 118,40 | 119,68 | 6,10% | 312,00 |
| 30.12.2024 | 113,74 | 114,92 | 112,80 | 112,80 | -1,17% | 62,00 |
| 27.12.2024 | 115,42 | 115,42 | 113,60 | 114,14 | 0,56% | 425,00 |
| 23.12.2024 | 112,62 | 113,86 | 112,62 | 113,50 | 1,00% | 207,00 |
| 20.12.2024 | 115,16 | 115,16 | 111,72 | 112,38 | -1,59% | 379,00 |
| 19.12.2024 | 117,94 | 120,04 | 113,02 | 114,20 | -3,95% | 598,00 |
| 18.12.2024 | 118,54 | 120,24 | 118,52 | 118,90 | 0,88% | 198,00 |
| 17.12.2024 | 118,24 | 119,32 | 117,54 | 117,86 | -0,42% | 116,00 |
| 16.12.2024 | 123,74 | 123,74 | 118,36 | 118,36 | -4,52% | 263,00 |
| 13.12.2024 | 124,54 | 125,34 | 123,52 | 123,96 | -0,45% | 213,00 |
| 12.12.2024 | 124,50 | 124,52 | 123,48 | 124,52 | -0,64% | 132,00 |
| 11.12.2024 | 126,32 | 127,80 | 125,32 | 125,32 | -1,12% | 184,00 |
| 10.12.2024 | 126,96 | 128,68 | 125,40 | 126,74 | -0,17% | 516,00 |
| 09.12.2024 | 125,10 | 128,10 | 125,10 | 126,96 | 2,60% | 326,00 |
| 06.12.2024 | 125,80 | 126,56 | 123,74 | 123,74 | -1,92% | 126,00 |
| 05.12.2024 | 127,54 | 127,54 | 124,80 | 126,16 | -1,19% | 101,00 |
| 04.12.2024 | 131,72 | 131,84 | 126,38 | 127,68 | -3,77% | 2.773,00 |
| 03.12.2024 | 132,68 | 132,68 | 132,68 | 132,68 | 2,28% | 1,00 |
| 02.12.2024 | 132,56 | 132,56 | 129,72 | 129,72 | -0,80% | 213,00 |
| 29.11.2024 | 132,10 | 132,90 | 130,76 | 130,76 | -1,10% | 299,00 |
| 28.11.2024 | 132,22 | 132,22 | 132,22 | 132,22 | 0,53% | 15,00 |
| 27.11.2024 | 132,02 | 132,02 | 130,44 | 131,52 | -1,14% | 199,00 |
| 26.11.2024 | 133,66 | 133,66 | 133,04 | 133,04 | -0,08% | 75,00 |