167,340€
4,00%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
Ask:
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 163,30 | 167,29 | 162,22 | 165,41 | 2,80% | - |
| 03.02.2026 | 151,88 | 160,90 | 151,88 | 160,90 | 5,65% | 355,00 |
| 02.02.2026 | 151,18 | 153,42 | 145,02 | 152,30 | 1,10% | 1.593,00 |
| 30.01.2026 | 152,10 | 153,72 | 149,24 | 150,64 | -2,38% | 1.985,00 |
| 29.01.2026 | 154,14 | 160,86 | 154,14 | 154,32 | 0,00% | 872,00 |
| 28.01.2026 | 151,68 | 154,32 | 151,68 | 154,32 | 1,02% | 579,00 |
| 27.01.2026 | 153,48 | 155,64 | 151,76 | 152,76 | -1,32% | 488,00 |
| 26.01.2026 | 158,38 | 161,92 | 153,22 | 154,80 | -3,49% | 989,00 |
| 23.01.2026 | 158,16 | 165,70 | 158,16 | 160,40 | 0,83% | 178,00 |
| 22.01.2026 | 162,60 | 162,78 | 159,08 | 159,08 | -1,91% | 681,00 |
| 21.01.2026 | 157,24 | 164,44 | 157,24 | 162,18 | 3,72% | 358,00 |
| 20.01.2026 | 153,52 | 158,44 | 153,26 | 156,36 | 1,27% | 446,00 |
| 19.01.2026 | 156,32 | 157,58 | 154,40 | 154,40 | -2,15% | 350,00 |
| 16.01.2026 | 159,18 | 161,02 | 157,58 | 157,80 | -0,72% | 366,00 |
| 15.01.2026 | 160,28 | 161,88 | 158,94 | 158,94 | -0,30% | 506,00 |
| 14.01.2026 | 156,36 | 163,36 | 154,92 | 159,42 | 2,32% | 592,00 |
| 13.01.2026 | 153,18 | 158,96 | 153,14 | 155,80 | 1,23% | 912,00 |
| 12.01.2026 | 159,80 | 160,00 | 153,20 | 153,90 | -3,64% | 2.037,00 |
| 09.01.2026 | 165,00 | 167,56 | 156,74 | 159,72 | -2,81% | 2.743,00 |
| 08.01.2026 | 158,10 | 164,88 | 155,86 | 164,34 | 4,22% | 2.004,00 |
| 07.01.2026 | 154,88 | 163,00 | 153,36 | 157,68 | 3,36% | 4.401,00 |
| 06.01.2026 | 154,34 | 157,54 | 152,00 | 152,56 | -0,75% | 3.148,00 |
| 05.01.2026 | 155,00 | 158,30 | 150,00 | 153,72 | 9,13% | 9.602,00 |
| 02.01.2026 | 139,30 | 141,00 | 138,74 | 140,86 | 0,67% | 100,00 |
| 30.12.2025 | 140,02 | 140,92 | 139,92 | 139,92 | -0,60% | 54,00 |
| 29.12.2025 | 140,00 | 140,94 | 138,62 | 140,76 | 1,30% | 129,00 |
| 23.12.2025 | 138,22 | 139,58 | 138,22 | 138,96 | -0,79% | 205,00 |
| 22.12.2025 | 139,70 | 140,06 | 138,50 | 140,06 | 1,32% | 121,00 |
| 19.12.2025 | 137,16 | 138,24 | 137,16 | 138,24 | -0,16% | 12,00 |
| 18.12.2025 | 138,46 | 138,46 | 138,46 | 138,46 | 0,09% | 70,00 |
| 17.12.2025 | 138,44 | 140,36 | 137,16 | 138,34 | -0,09% | 305,00 |
| 16.12.2025 | 140,00 | 140,00 | 138,26 | 138,46 | -2,38% | 131,00 |
| 15.12.2025 | 144,34 | 144,44 | 141,42 | 141,84 | -1,53% | 65,00 |
| 12.12.2025 | 143,74 | 144,04 | 143,74 | 144,04 | -0,99% | 4,00 |
| 11.12.2025 | 146,96 | 146,96 | 144,50 | 145,48 | -3,07% | 55,00 |
| 10.12.2025 | 150,08 | 150,08 | 150,08 | 150,08 | -0,60% | 10,00 |
| 09.12.2025 | 149,02 | 150,98 | 149,02 | 150,98 | 1,45% | 441,00 |
| 08.12.2025 | 149,12 | 149,12 | 148,08 | 148,82 | -0,96% | 122,00 |
| 04.12.2025 | 151,18 | 151,34 | 150,00 | 150,26 | -1,66% | 354,00 |
| 03.12.2025 | 154,40 | 154,80 | 152,40 | 152,80 | -0,69% | 114,00 |
| 02.12.2025 | 156,28 | 157,54 | 151,20 | 153,86 | -1,22% | 237,00 |
| 01.12.2025 | 151,36 | 155,76 | 150,84 | 155,76 | 1,68% | 211,00 |
| 28.11.2025 | 150,34 | 153,18 | 150,34 | 153,18 | 1,19% | 95,00 |
| 27.11.2025 | 151,38 | 151,38 | 151,38 | 151,38 | 0,34% | 7,00 |
| 26.11.2025 | 150,08 | 150,86 | 150,00 | 150,86 | 0,08% | 80,00 |
| 25.11.2025 | 150,44 | 150,74 | 150,24 | 150,74 | 2,22% | 29,00 |
| 24.11.2025 | 149,80 | 151,36 | 147,30 | 147,46 | -2,55% | 332,00 |
| 21.11.2025 | 147,02 | 151,98 | 146,02 | 151,32 | -1,10% | 320,00 |
| 20.11.2025 | 157,22 | 157,82 | 153,00 | 153,00 | -2,36% | 130,00 |
| 19.11.2025 | 160,50 | 160,50 | 154,14 | 156,70 | -0,62% | 167,00 |
| 18.11.2025 | 154,74 | 158,00 | 154,08 | 157,68 | 2,14% | 402,00 |
| 17.11.2025 | 157,64 | 157,64 | 154,38 | 154,38 | -1,14% | 60,00 |
| 14.11.2025 | 151,74 | 156,62 | 151,74 | 156,16 | 2,07% | 571,00 |
| 13.11.2025 | 153,60 | 153,60 | 153,00 | 153,00 | -0,34% | 33,00 |
| 12.11.2025 | 157,58 | 157,90 | 153,52 | 153,52 | -2,43% | 110,00 |
| 11.11.2025 | 156,10 | 157,34 | 156,10 | 157,34 | 1,34% | 8,00 |
| 10.11.2025 | 152,92 | 155,26 | 150,26 | 155,26 | 2,47% | 52,00 |
| 07.11.2025 | 151,04 | 152,52 | 151,04 | 151,52 | -1,66% | 179,00 |
| 06.11.2025 | 149,50 | 154,36 | 149,00 | 154,08 | 2,91% | 42,00 |
| 05.11.2025 | 146,66 | 150,00 | 146,66 | 149,72 | 2,28% | 59,00 |
| 04.11.2025 | 146,38 | 146,38 | 146,38 | 146,38 | -1,76% | 2,00 |
| 03.11.2025 | 147,74 | 149,00 | 146,84 | 149,00 | 1,04% | 108,00 |
| 31.10.2025 | 147,46 | 147,46 | 147,46 | 147,46 | -1,59% | 8,00 |
| 30.10.2025 | 146,78 | 149,84 | 145,00 | 149,84 | 2,69% | 200,00 |
| 29.10.2025 | 146,26 | 146,26 | 145,42 | 145,92 | -2,85% | 52,00 |
| 28.10.2025 | 149,38 | 150,20 | 149,38 | 150,20 | 2,07% | 90,00 |
| 27.10.2025 | 147,16 | 147,16 | 147,16 | 147,16 | -1,47% | 1,00 |
| 24.10.2025 | 149,46 | 149,46 | 149,12 | 149,36 | 0,04% | 25,00 |
| 23.10.2025 | 141,92 | 149,36 | 141,80 | 149,30 | 9,23% | 526,00 |
| 22.10.2025 | 135,36 | 136,68 | 135,36 | 136,68 | 0,80% | 6,00 |
| 21.10.2025 | 136,48 | 136,50 | 135,60 | 135,60 | -1,38% | 109,00 |
| 20.10.2025 | 135,52 | 138,22 | 135,52 | 137,50 | 2,38% | 9,00 |
| 17.10.2025 | 131,64 | 134,30 | 130,42 | 134,30 | -2,20% | 223,00 |
| 16.10.2025 | 137,32 | 137,32 | 137,32 | 137,32 | -1,39% | 4,00 |
| 15.10.2025 | 140,50 | 141,38 | 139,26 | 139,26 | -0,17% | 25,00 |
| 13.10.2025 | 137,06 | 139,50 | 137,06 | 139,50 | 0,33% | 75,00 |
| 10.10.2025 | 140,90 | 140,90 | 139,02 | 139,04 | -0,40% | 50,00 |
| 09.10.2025 | 140,60 | 140,62 | 139,60 | 139,60 | 0,29% | 30,00 |
| 08.10.2025 | 139,84 | 141,24 | 139,20 | 139,20 | 0,00% | 75,00 |
| 07.10.2025 | 139,20 | 139,20 | 139,20 | 139,20 | -0,20% | 30,00 |
| 06.10.2025 | 137,56 | 139,48 | 137,56 | 139,48 | 0,96% | 71,00 |
| 03.10.2025 | 139,58 | 139,60 | 138,16 | 138,16 | -1,67% | 460,00 |
| 02.10.2025 | 140,10 | 140,50 | 140,10 | 140,50 | -2,39% | 53,00 |
| 01.10.2025 | 144,68 | 144,68 | 143,14 | 143,94 | -0,68% | 83,00 |
| 30.09.2025 | 145,92 | 146,18 | 144,08 | 144,92 | -0,33% | 118,00 |
| 29.09.2025 | 150,88 | 150,88 | 145,40 | 145,40 | -3,07% | 51,00 |
| 26.09.2025 | 149,06 | 150,00 | 149,06 | 150,00 | -0,52% | 55,00 |
| 25.09.2025 | 146,96 | 150,78 | 146,82 | 150,78 | 3,06% | 160,00 |
| 24.09.2025 | 145,42 | 148,02 | 145,42 | 146,30 | 0,74% | 35,00 |
| 23.09.2025 | 142,02 | 145,42 | 141,86 | 145,22 | 2,79% | 54,00 |
| 22.09.2025 | 138,56 | 141,40 | 138,56 | 141,28 | 2,39% | 24,00 |
| 19.09.2025 | 138,64 | 138,64 | 137,62 | 137,98 | -0,68% | 198,00 |
| 18.09.2025 | 138,52 | 138,92 | 137,98 | 138,92 | 1,08% | 266,00 |
| 17.09.2025 | 137,62 | 138,02 | 137,44 | 137,44 | 0,38% | 310,00 |
| 16.09.2025 | 132,94 | 136,92 | 132,80 | 136,92 | 3,32% | 115,00 |
| 15.09.2025 | 134,42 | 134,42 | 132,52 | 132,52 | -1,40% | 200,00 |
| 12.09.2025 | 133,26 | 136,00 | 133,26 | 134,40 | -0,43% | 135,00 |
| 11.09.2025 | 134,68 | 136,22 | 133,76 | 134,98 | -0,01% | 189,00 |
| 10.09.2025 | 138,68 | 138,86 | 132,62 | 135,00 | -2,07% | 64,00 |
| 09.09.2025 | 132,48 | 137,86 | 132,48 | 137,86 | 3,83% | 96,00 |