152,750€
-0,86%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
Ask:
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 153,01 | 153,08 | 152,68 | 152,91 | -0,76% | - |
| 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 |
| 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 |