141,070€
2,24%
Echtzeit-Aktienkurs Valero Energy Corp
Bid:
Ask:
Aktienkurse zur Valero Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.09.2025 | 134,48 | 134,48 | 131,04 | 132,78 | -0,29% | 37,00 |
| 05.09.2025 | 131,90 | 133,50 | 131,90 | 133,16 | -0,60% | 500,00 |
| 04.09.2025 | 133,96 | 133,96 | 133,96 | 133,96 | 0,27% | 5,00 |
| 03.09.2025 | 131,70 | 135,00 | 131,64 | 133,60 | 1,17% | 393,00 |
| 02.09.2025 | 129,28 | 132,06 | 129,28 | 132,06 | 1,40% | 242,00 |
| 01.09.2025 | 130,30 | 130,30 | 129,04 | 130,24 | 1,50% | 7,00 |
| 29.08.2025 | 129,48 | 129,48 | 128,24 | 128,32 | -0,34% | 5.384,00 |
| 28.08.2025 | 129,08 | 129,08 | 128,76 | 128,76 | -0,05% | 35,00 |
| 27.08.2025 | 125,90 | 128,82 | 125,90 | 128,82 | 2,61% | 150,00 |
| 26.08.2025 | 125,44 | 125,54 | 125,44 | 125,54 | -1,02% | 12,00 |
| 25.08.2025 | 123,26 | 126,84 | 123,26 | 126,84 | 3,49% | 58,00 |
| 22.08.2025 | 122,56 | 122,56 | 122,56 | 122,56 | 2,77% | 25,00 |
| 21.08.2025 | 119,26 | 119,26 | 119,26 | 119,26 | 0,45% | 18,00 |
| 20.08.2025 | 118,72 | 118,72 | 118,72 | 118,72 | 0,41% | 4,00 |
| 19.08.2025 | 118,50 | 118,50 | 117,70 | 118,24 | 1,60% | 74,00 |
| 18.08.2025 | 117,56 | 117,56 | 116,02 | 116,38 | 0,28% | 22,00 |
| 15.08.2025 | 117,72 | 117,72 | 116,06 | 116,06 | 0,68% | 3,00 |
| 14.08.2025 | 115,58 | 115,58 | 115,28 | 115,28 | 1,41% | 50,00 |
| 13.08.2025 | 113,68 | 113,68 | 113,68 | 113,68 | -0,26% | 5,00 |
| 11.08.2025 | 113,94 | 113,98 | 113,94 | 113,98 | -1,42% | 34,00 |
| 08.08.2025 | 115,62 | 115,62 | 115,62 | 115,62 | 1,65% | 40,00 |
| 07.08.2025 | 113,74 | 113,74 | 113,74 | 113,74 | -0,98% | 44,00 |
| 06.08.2025 | 119,28 | 119,34 | 114,86 | 114,86 | -2,86% | 172,00 |
| 05.08.2025 | 117,50 | 118,24 | 116,58 | 118,24 | 2,85% | 31,00 |
| 04.08.2025 | 116,06 | 116,06 | 114,96 | 114,96 | -0,52% | 17,00 |
| 01.08.2025 | 119,82 | 119,82 | 115,56 | 115,56 | -5,03% | 56,00 |
| 31.07.2025 | 121,68 | 121,68 | 121,68 | 121,68 | -2,50% | 20,00 |
| 30.07.2025 | 124,44 | 124,80 | 124,44 | 124,80 | 1,84% | 31,00 |
| 29.07.2025 | 125,90 | 125,90 | 122,54 | 122,54 | -1,53% | 23,00 |
| 28.07.2025 | 120,82 | 124,44 | 120,82 | 124,44 | 4,69% | 499,00 |
| 25.07.2025 | 118,86 | 118,86 | 118,86 | 118,86 | -0,12% | 1,00 |
| 24.07.2025 | 124,34 | 126,72 | 119,00 | 119,00 | -5,16% | 77,00 |
| 23.07.2025 | 124,64 | 125,50 | 124,64 | 125,48 | 0,42% | 292,00 |
| 22.07.2025 | 124,96 | 124,96 | 124,96 | 124,96 | -1,22% | 100,00 |
| 21.07.2025 | 126,50 | 126,50 | 126,50 | 126,50 | 0,33% | 1,00 |
| 18.07.2025 | 126,08 | 126,08 | 126,08 | 126,08 | 3,11% | 30,00 |
| 16.07.2025 | 127,56 | 128,02 | 122,28 | 122,28 | -5,22% | 153,00 |
| 15.07.2025 | 126,90 | 129,02 | 125,70 | 129,02 | 0,39% | 230,00 |
| 14.07.2025 | 128,52 | 128,52 | 128,52 | 128,52 | -2,68% | 39,00 |
| 11.07.2025 | 132,80 | 132,80 | 130,84 | 132,06 | 0,20% | 81,00 |
| 10.07.2025 | 126,08 | 131,80 | 126,04 | 131,80 | 4,40% | 377,00 |
| 09.07.2025 | 126,84 | 127,22 | 126,24 | 126,24 | -0,44% | 103,00 |
| 08.07.2025 | 126,16 | 126,80 | 126,16 | 126,80 | 2,32% | 59,00 |
| 07.07.2025 | 122,88 | 123,92 | 122,72 | 123,92 | 0,78% | 43,00 |
| 03.07.2025 | 119,94 | 122,96 | 119,50 | 122,96 | 5,18% | 117,00 |
| 02.07.2025 | 117,00 | 117,00 | 116,90 | 116,90 | 2,06% | 10,00 |
| 01.07.2025 | 114,54 | 114,54 | 114,54 | 114,54 | -0,35% | 1,00 |
| 30.06.2025 | 116,06 | 116,06 | 114,24 | 114,94 | 1,04% | 22,00 |
| 27.06.2025 | 113,76 | 113,76 | 113,76 | 113,76 | -1,95% | 2,00 |
| 26.06.2025 | 116,02 | 116,02 | 116,02 | 116,02 | -1,61% | 5,00 |
| 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 | -0,41% | 208,00 |
| 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 |