117,670€
-1,03%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
Ask:
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 117,62 | 117,67 | 116,70 | 117,65 | -1,05% | - |
| 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 |
| 25.11.2024 | 136,36 | 136,74 | 133,14 | 133,14 | -1,79% | 710,00 |
| 22.11.2024 | 135,30 | 137,98 | 134,96 | 135,56 | -0,53% | 3.429,00 |
| 21.11.2024 | 135,62 | 136,28 | 135,62 | 136,28 | 2,28% | 100,00 |
| 20.11.2024 | 134,44 | 134,44 | 133,24 | 133,24 | -0,98% | 46,00 |
| 19.11.2024 | 136,30 | 136,30 | 134,56 | 134,56 | -1,29% | 76,00 |
| 18.11.2024 | 132,34 | 136,32 | 132,14 | 136,32 | 2,39% | 387,00 |
| 15.11.2024 | 132,72 | 134,70 | 131,26 | 133,14 | 2,29% | 344,00 |
| 14.11.2024 | 133,68 | 133,68 | 130,16 | 130,16 | 1,17% | 158,00 |
| 13.11.2024 | 129,34 | 133,00 | 128,66 | 128,66 | 0,03% | 1.880,00 |
| 12.11.2024 | 129,12 | 130,40 | 128,12 | 128,62 | 0,37% | 183,00 |
| 11.11.2024 | 127,70 | 129,20 | 127,58 | 128,14 | 1,55% | 330,00 |
| 08.11.2024 | 126,18 | 126,18 | 126,18 | 126,18 | -0,32% | 10,00 |
| 07.11.2024 | 130,42 | 130,76 | 125,80 | 126,58 | -2,63% | 481,00 |
| 06.11.2024 | 129,72 | 130,60 | 127,30 | 130,00 | 7,53% | 597,00 |
| 05.11.2024 | 120,12 | 120,90 | 119,84 | 120,90 | 0,40% | 164,00 |
| 04.11.2024 | 118,42 | 120,42 | 117,54 | 120,42 | 1,36% | 109,00 |
| 01.11.2024 | 119,76 | 120,18 | 118,80 | 118,80 | 0,52% | 107,00 |
| 31.10.2024 | 118,24 | 118,24 | 117,50 | 118,18 | -0,74% | 97,00 |
| 30.10.2024 | 119,06 | 119,06 | 119,06 | 119,06 | 0,13% | 4,00 |
| 29.10.2024 | 122,66 | 122,66 | 117,84 | 118,90 | -2,48% | 240,00 |
| 28.10.2024 | 120,78 | 121,92 | 119,72 | 121,92 | -0,38% | 93,00 |
| 25.10.2024 | 121,02 | 122,46 | 121,02 | 122,38 | 0,26% | 39,00 |
| 24.10.2024 | 123,68 | 124,30 | 120,86 | 122,06 | 0,10% | 97,00 |
| 23.10.2024 | 126,06 | 126,06 | 121,94 | 121,94 | -3,31% | 80,00 |
| 22.10.2024 | 124,72 | 126,12 | 124,72 | 126,12 | 1,30% | 65,00 |
| 21.10.2024 | 126,28 | 126,30 | 124,50 | 124,50 | -0,06% | 160,00 |
| 17.10.2024 | 125,40 | 126,40 | 124,28 | 124,58 | 0,61% | 228,00 |
| 16.10.2024 | 124,20 | 124,80 | 123,60 | 123,82 | -0,10% | 81,00 |
| 15.10.2024 | 128,54 | 128,54 | 123,94 | 123,94 | -4,44% | 231,00 |
| 14.10.2024 | 129,60 | 129,70 | 129,60 | 129,70 | -0,08% | 100,00 |
| 11.10.2024 | 129,80 | 129,80 | 129,80 | 129,80 | -0,95% | 20,00 |
| 10.10.2024 | 127,90 | 131,56 | 127,70 | 131,04 | 5,00% | 171,00 |
| 09.10.2024 | 126,18 | 126,18 | 124,80 | 124,80 | 0,34% | 809,00 |
| 08.10.2024 | 130,38 | 132,14 | 123,90 | 124,38 | -4,48% | 229,00 |
| 07.10.2024 | 129,08 | 131,00 | 128,48 | 130,22 | -1,20% | 194,00 |
| 04.10.2024 | 131,34 | 132,28 | 130,06 | 131,80 | 4,55% | 677,00 |
| 03.10.2024 | 126,06 | 126,06 | 126,06 | 126,06 | 2,07% | 244,00 |
| 02.10.2024 | 124,50 | 125,98 | 121,70 | 123,50 | -0,63% | 515,00 |
| 01.10.2024 | 121,78 | 124,28 | 119,68 | 124,28 | 2,00% | 426,00 |
| 30.09.2024 | 121,84 | 121,84 | 121,84 | 121,84 | -1,09% | 30,00 |
| 27.09.2024 | 123,26 | 124,38 | 123,18 | 123,18 | -1,09% | 370,00 |
| 26.09.2024 | 118,94 | 125,50 | 117,68 | 124,54 | 3,82% | 391,00 |
| 25.09.2024 | 119,10 | 119,96 | 118,64 | 119,96 | -1,02% | 87,00 |
| 24.09.2024 | 120,96 | 121,66 | 120,96 | 121,20 | 0,87% | 177,00 |
| 23.09.2024 | 121,42 | 121,72 | 120,16 | 120,16 | -0,38% | 84,00 |
| 20.09.2024 | 124,84 | 125,22 | 120,62 | 120,62 | -2,30% | 436,00 |
| 19.09.2024 | 123,34 | 123,46 | 123,34 | 123,46 | 2,07% | 100,00 |
| 17.09.2024 | 120,96 | 120,96 | 120,96 | 120,96 | 0,13% | 25,00 |
| 16.09.2024 | 121,48 | 122,22 | 120,08 | 120,80 | -0,82% | 126,00 |
| 13.09.2024 | 120,62 | 121,80 | 119,62 | 121,80 | 0,45% | 118,00 |
| 12.09.2024 | 121,46 | 121,94 | 121,08 | 121,26 | 1,24% | 286,00 |
| 11.09.2024 | 122,26 | 123,04 | 119,78 | 119,78 | -1,42% | 223,00 |
| 10.09.2024 | 120,80 | 121,50 | 120,14 | 121,50 | -0,82% | 3,00 |
| 09.09.2024 | 122,46 | 123,14 | 122,46 | 122,50 | 1,88% | 6,00 |
| 06.09.2024 | 120,96 | 120,96 | 120,24 | 120,24 | -2,70% | 400,00 |
| 05.09.2024 | 126,82 | 126,82 | 123,58 | 123,58 | -1,70% | 80,00 |
| 04.09.2024 | 128,30 | 128,30 | 125,48 | 125,72 | -2,45% | 92,00 |
| 03.09.2024 | 132,10 | 132,10 | 128,36 | 128,88 | -1,51% | 62,00 |
| 02.09.2024 | 132,02 | 132,96 | 130,86 | 130,86 | -0,53% | 65,00 |
| 30.08.2024 | 127,00 | 131,56 | 127,00 | 131,56 | 2,40% | 76,00 |
| 29.08.2024 | 128,68 | 128,68 | 128,40 | 128,48 | 0,99% | 217,00 |
| 28.08.2024 | 127,22 | 127,22 | 127,22 | 127,22 | -1,29% | 22,00 |
| 27.08.2024 | 127,52 | 128,88 | 127,52 | 128,88 | -1,01% | 11,00 |
| 26.08.2024 | 131,08 | 132,92 | 130,20 | 130,20 | -0,50% | 70,00 |
| 23.08.2024 | 129,82 | 131,04 | 129,82 | 130,86 | 1,63% | 21,00 |
| 22.08.2024 | 128,48 | 128,76 | 128,48 | 128,76 | -0,45% | 52,00 |
| 21.08.2024 | 126,78 | 129,34 | 126,78 | 129,34 | 1,09% | 1.469,00 |
| 20.08.2024 | 129,20 | 129,20 | 127,94 | 127,94 | -4,88% | 116,00 |
| 19.08.2024 | 134,50 | 134,50 | 134,50 | 134,50 | -0,46% | 20,00 |
| 16.08.2024 | 135,16 | 135,16 | 135,12 | 135,12 | -1,01% | 18,00 |
| 15.08.2024 | 135,32 | 137,70 | 135,32 | 136,50 | 1,34% | 122,00 |
| 13.08.2024 | 134,70 | 134,70 | 134,70 | 134,70 | -3,84% | 90,00 |
| 12.08.2024 | 139,04 | 140,08 | 139,04 | 140,08 | 0,95% | 126,00 |
| 09.08.2024 | 138,40 | 138,76 | 138,40 | 138,76 | 2,00% | 48,00 |
| 08.08.2024 | 134,40 | 136,04 | 134,40 | 136,04 | -0,96% | 21,00 |
| 07.08.2024 | 137,62 | 137,62 | 137,34 | 137,36 | 0,32% | 66,00 |
| 06.08.2024 | 135,60 | 136,92 | 135,60 | 136,92 | 2,42% | 14,00 |
| 05.08.2024 | 132,38 | 135,66 | 131,28 | 133,68 | -1,36% | 757,00 |
| 02.08.2024 | 143,32 | 144,66 | 135,52 | 135,52 | -8,23% | 253,00 |
| 01.08.2024 | 149,50 | 150,70 | 147,68 | 147,68 | -1,69% | 4,00 |
| 31.07.2024 | 151,06 | 153,64 | 150,22 | 150,22 | 0,08% | 203,00 |
| 30.07.2024 | 144,80 | 150,10 | 144,30 | 150,10 | 2,49% | 377,00 |