114,280€
-1,50%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
Ask:
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 117,29 | 117,45 | 114,45 | 114,45 | -1,35% | - |
| 26.06.2025 | 116,02 | 116,02 | 116,02 | 116,02 | -1,28% | 5,00 |
| 25.06.2025 | 117,08 | 117,53 | 116,16 | 117,53 | -0,33% | - |
| 24.06.2025 | 117,50 | 118,82 | 117,04 | 117,92 | -0,96% | 365,00 |
| 23.06.2025 | 122,98 | 124,12 | 119,06 | 119,06 | -1,88% | 18,00 |
| 20.06.2025 | 121,34 | 121,34 | 121,34 | 121,34 | -0,13% | 24,00 |
| 19.06.2025 | 121,08 | 122,30 | 119,36 | 121,50 | 0,28% | 208,00 |
| 18.06.2025 | 123,31 | 124,03 | 121,16 | 121,16 | -0,69% | - |
| 17.06.2025 | 117,74 | 122,00 | 117,74 | 122,00 | 3,83% | 294,00 |
| 16.06.2025 | 115,84 | 117,72 | 115,00 | 117,50 | 1,68% | 66,00 |
| 13.06.2025 | 116,84 | 117,44 | 115,12 | 115,56 | -0,48% | 51,00 |
| 10.06.2025 | 112,24 | 116,12 | 112,24 | 116,12 | 2,80% | 38,00 |
| 09.06.2025 | 112,78 | 112,96 | 112,78 | 112,96 | -0,07% | 9,00 |
| 06.06.2025 | 113,92 | 113,92 | 113,04 | 113,04 | 2,02% | 8,00 |
| 05.06.2025 | 110,80 | 110,80 | 110,80 | 110,80 | -4,30% | 10,00 |
| 04.06.2025 | 114,66 | 115,80 | 114,66 | 115,78 | 0,68% | 3,00 |
| 03.06.2025 | 111,16 | 115,00 | 111,16 | 115,00 | 3,90% | 2,00 |
| 02.06.2025 | 112,84 | 112,84 | 110,68 | 110,68 | -3,66% | 6,00 |
| 30.05.2025 | 114,88 | 114,88 | 114,88 | 114,88 | 2,66% | 5,00 |
| 29.05.2025 | 114,84 | 114,84 | 111,90 | 111,90 | -2,15% | 11,00 |
| 28.05.2025 | 114,36 | 114,36 | 114,36 | 114,36 | -0,37% | 1,00 |
| 27.05.2025 | 113,54 | 114,78 | 113,54 | 114,78 | 0,02% | 53,00 |
| 26.05.2025 | 113,42 | 114,76 | 113,42 | 114,76 | 1,90% | 15,00 |
| 23.05.2025 | 114,34 | 114,34 | 110,44 | 112,62 | -0,78% | 195,00 |
| 22.05.2025 | 112,54 | 113,50 | 112,54 | 113,50 | -0,54% | 147,00 |
| 21.05.2025 | 116,86 | 116,86 | 113,92 | 114,12 | -3,06% | 136,00 |
| 20.05.2025 | 117,72 | 117,72 | 117,72 | 117,72 | -2,03% | 100,00 |
| 19.05.2025 | 119,84 | 120,16 | 119,18 | 120,16 | -0,61% | 183,00 |
| 16.05.2025 | 121,20 | 121,20 | 120,08 | 120,90 | 2,28% | 13,00 |
| 15.05.2025 | 119,74 | 119,74 | 117,98 | 118,20 | -1,27% | 615,00 |
| 14.05.2025 | 119,98 | 120,24 | 119,40 | 119,72 | 0,23% | 166,00 |
| 13.05.2025 | 116,50 | 120,82 | 116,50 | 119,44 | 6,30% | 182,00 |
| 12.05.2025 | 110,20 | 112,36 | 110,20 | 112,36 | 3,25% | 2,00 |
| 09.05.2025 | 107,52 | 108,82 | 107,52 | 108,82 | 4,90% | 57,00 |
| 08.05.2025 | 103,52 | 104,74 | 103,52 | 103,74 | 0,88% | 18,00 |
| 07.05.2025 | 104,00 | 104,00 | 102,84 | 102,84 | -2,22% | 41,00 |
| 06.05.2025 | 104,94 | 105,98 | 104,94 | 105,18 | -1,18% | 103,00 |
| 05.05.2025 | 104,70 | 106,44 | 103,76 | 106,44 | 1,37% | 90,00 |
| 02.05.2025 | 101,80 | 105,00 | 100,38 | 105,00 | 3,55% | 221,00 |
| 30.04.2025 | 101,68 | 101,68 | 101,40 | 101,40 | 0,46% | 42,00 |
| 29.04.2025 | 100,36 | 101,32 | 99,98 | 100,94 | 1,10% | 180,00 |
| 25.04.2025 | 99,94 | 100,28 | 99,84 | 99,84 | 1,88% | 22,00 |
| 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 | 99,63 | 90,63 | 98,00 | 2,48% | 1.476,00 |
| 04.04.2025 | 102,44 | 103,44 | 93,61 | 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% | 68,00 |
| 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 |