156,130€
0,39%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
Ask:
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 155,98 | 157,90 | 155,52 | 155,52 | -1,44% | 231,00 |
| 24.04.2024 | 157,48 | 157,80 | 157,48 | 157,80 | 1,26% | 35,00 |
| 23.04.2024 | 156,16 | 156,16 | 154,04 | 155,84 | -0,29% | 203,00 |
| 22.04.2024 | 156,30 | 156,30 | 156,30 | 156,30 | 2,17% | 35,00 |
| 19.04.2024 | 152,48 | 152,98 | 151,30 | 152,98 | 1,55% | 97,00 |
| 18.04.2024 | 156,24 | 158,50 | 150,64 | 150,64 | -5,11% | 886,00 |
| 17.04.2024 | 158,46 | 160,00 | 158,46 | 158,76 | 0,25% | 124,00 |
| 16.04.2024 | 159,28 | 159,28 | 156,38 | 158,36 | -0,80% | 414,00 |
| 15.04.2024 | 164,24 | 164,32 | 159,62 | 159,64 | -2,66% | 869,00 |
| 12.04.2024 | 165,12 | 167,60 | 164,00 | 164,00 | 0,50% | 105,00 |
| 11.04.2024 | 162,58 | 164,94 | 162,58 | 163,18 | 0,79% | 413,00 |
| 10.04.2024 | 161,76 | 161,90 | 160,50 | 161,90 | -1,05% | 247,00 |
| 09.04.2024 | 167,00 | 167,96 | 163,62 | 163,62 | -3,25% | 113,00 |
| 08.04.2024 | 169,16 | 171,86 | 167,02 | 169,12 | -0,74% | 156,00 |
| 05.04.2024 | 166,02 | 170,38 | 165,00 | 170,38 | 2,16% | 536,00 |
| 04.04.2024 | 166,02 | 168,10 | 166,02 | 166,78 | -0,22% | 274,00 |
| 03.04.2024 | 164,08 | 169,20 | 164,08 | 167,14 | 1,36% | 1.208,00 |
| 02.04.2024 | 161,58 | 164,90 | 161,56 | 164,90 | 4,37% | 447,00 |
| 28.03.2024 | 155,20 | 158,00 | 155,20 | 158,00 | 3,07% | 407,00 |
| 27.03.2024 | 154,50 | 154,60 | 153,30 | 153,30 | -1,60% | 85,00 |
| 26.03.2024 | 155,10 | 155,80 | 154,50 | 155,80 | -1,33% | 217,00 |
| 25.03.2024 | 156,30 | 159,30 | 156,30 | 157,90 | 0,89% | 365,00 |
| 22.03.2024 | 157,30 | 158,00 | 156,30 | 156,50 | -0,76% | 62,00 |
| 21.03.2024 | 155,40 | 157,70 | 155,40 | 157,70 | 1,35% | 405,00 |
| 20.03.2024 | 155,00 | 156,30 | 154,60 | 155,60 | 0,39% | 251,00 |
| 19.03.2024 | 153,70 | 155,00 | 152,80 | 155,00 | 1,64% | 54,00 |
| 18.03.2024 | 150,10 | 153,10 | 149,40 | 152,50 | 0,66% | 563,00 |
| 15.03.2024 | 147,20 | 153,00 | 147,20 | 151,50 | 3,84% | 693,00 |
| 14.03.2024 | 145,50 | 145,90 | 145,10 | 145,90 | 0,83% | 80,00 |
| 13.03.2024 | 141,30 | 146,80 | 141,30 | 144,70 | 4,33% | 682,00 |
| 12.03.2024 | 138,50 | 139,80 | 138,50 | 138,70 | 0,87% | 223,00 |
| 11.03.2024 | 135,70 | 137,50 | 135,60 | 137,50 | 0,59% | 677,00 |
| 08.03.2024 | 136,70 | 136,70 | 136,70 | 136,70 | 0,51% | 65,00 |
| 07.03.2024 | 132,30 | 137,00 | 132,30 | 136,00 | 1,80% | 512,00 |
| 06.03.2024 | 130,90 | 133,60 | 130,90 | 133,60 | 0,07% | 155,00 |
| 05.03.2024 | 133,50 | 133,50 | 133,50 | 133,50 | -1,18% | 44,00 |
| 04.03.2024 | 132,40 | 135,10 | 131,10 | 135,10 | 2,04% | 338,00 |
| 01.03.2024 | 131,50 | 133,30 | 131,50 | 132,40 | 2,56% | 53,00 |
| 29.02.2024 | 129,10 | 129,10 | 129,10 | 129,10 | 0,55% | 7,00 |
| 28.02.2024 | 128,40 | 128,40 | 128,40 | 128,40 | -3,53% | 39,00 |
| 27.02.2024 | 133,10 | 133,10 | 133,10 | 133,10 | -0,97% | 44,00 |
| 26.02.2024 | 129,00 | 134,40 | 129,00 | 134,40 | 3,15% | 110,00 |
| 23.02.2024 | 129,70 | 130,30 | 126,90 | 130,30 | 3,09% | 203,00 |
| 22.02.2024 | 125,00 | 126,40 | 124,00 | 126,40 | 1,20% | 320,00 |
| 21.02.2024 | 125,30 | 127,00 | 124,90 | 124,90 | 0,56% | 267,00 |
| 20.02.2024 | 125,20 | 125,20 | 124,20 | 124,20 | -2,97% | 42,00 |
| 19.02.2024 | 130,00 | 130,00 | 128,00 | 128,00 | -1,23% | 34,00 |
| 16.02.2024 | 129,60 | 129,60 | 129,60 | 129,60 | -1,74% | 23,00 |
| 15.02.2024 | 131,00 | 132,20 | 131,00 | 131,90 | 0,30% | 216,00 |
| 14.02.2024 | 132,60 | 133,20 | 129,10 | 131,50 | -1,13% | 243,00 |
| 13.02.2024 | 131,60 | 133,00 | 131,60 | 133,00 | 0,00% | 128,00 |
| 12.02.2024 | 133,00 | 133,00 | 132,60 | 133,00 | 0,68% | 208,00 |
| 09.02.2024 | 131,50 | 132,10 | 131,50 | 132,10 | 0,84% | 104,00 |
| 08.02.2024 | 130,40 | 131,70 | 130,40 | 131,00 | -0,38% | 171,00 |
| 07.02.2024 | 128,60 | 131,50 | 127,80 | 131,50 | 2,90% | 238,00 |
| 06.02.2024 | 131,20 | 132,80 | 127,80 | 127,80 | -0,47% | 448,00 |
| 05.02.2024 | 127,10 | 128,40 | 126,90 | 128,40 | 1,26% | 143,00 |
| 02.02.2024 | 126,60 | 128,00 | 126,60 | 126,80 | -0,08% | 68,00 |
| 01.02.2024 | 129,30 | 129,80 | 123,30 | 126,90 | -2,23% | 305,00 |
| 31.01.2024 | 130,90 | 130,90 | 127,90 | 129,80 | -0,54% | 185,00 |
| 30.01.2024 | 128,30 | 130,50 | 126,20 | 130,50 | 2,76% | 421,00 |
| 29.01.2024 | 127,80 | 128,70 | 127,00 | 127,00 | 0,95% | 112,00 |
| 26.01.2024 | 124,50 | 126,60 | 123,60 | 125,80 | 1,13% | 482,00 |
| 25.01.2024 | 119,20 | 124,40 | 119,20 | 124,40 | 4,10% | 466,00 |
| 24.01.2024 | 118,30 | 119,50 | 118,30 | 119,50 | 0,84% | 601,00 |
| 23.01.2024 | 118,90 | 118,90 | 118,30 | 118,50 | 0,17% | 223,00 |
| 22.01.2024 | 118,50 | 118,70 | 117,80 | 118,30 | 0,85% | 316,00 |
| 19.01.2024 | 115,30 | 117,30 | 114,60 | 117,30 | 1,12% | 276,00 |
| 18.01.2024 | 117,10 | 117,10 | 116,00 | 116,00 | -0,85% | 19,00 |
| 17.01.2024 | 118,00 | 118,10 | 116,00 | 117,00 | -4,26% | 279,00 |
| 16.01.2024 | 121,20 | 122,20 | 120,90 | 122,20 | 2,00% | 55,00 |
| 15.01.2024 | 120,50 | 120,90 | 119,80 | 119,80 | 0,00% | 82,00 |
| 12.01.2024 | 117,80 | 119,80 | 117,80 | 119,80 | 2,39% | 38,00 |
| 11.01.2024 | 113,40 | 117,00 | 113,40 | 117,00 | 2,90% | 51,00 |
| 10.01.2024 | 116,60 | 116,70 | 113,70 | 113,70 | -2,82% | 141,00 |
| 09.01.2024 | 117,20 | 118,30 | 116,50 | 117,00 | 1,04% | 122,00 |
| 08.01.2024 | 118,00 | 118,20 | 113,80 | 115,80 | -2,03% | 35,00 |
| 05.01.2024 | 118,80 | 120,20 | 118,20 | 118,20 | -1,50% | 147,00 |
| 04.01.2024 | 123,10 | 123,30 | 120,00 | 120,00 | -3,07% | 77,00 |
| 03.01.2024 | 120,10 | 123,80 | 120,10 | 123,80 | 3,34% | 153,00 |
| 02.01.2024 | 118,40 | 119,80 | 118,30 | 119,80 | 2,22% | 564,00 |
| 29.12.2023 | 117,20 | 117,20 | 117,20 | 117,20 | -1,43% | 11,00 |
| 28.12.2023 | 119,20 | 119,20 | 117,70 | 118,90 | -0,08% | 657,00 |
| 27.12.2023 | 121,20 | 121,20 | 119,00 | 119,00 | -0,92% | 141,00 |
| 22.12.2023 | 120,00 | 120,80 | 120,00 | 120,10 | 1,26% | 653,00 |
| 21.12.2023 | 118,60 | 118,60 | 118,60 | 118,60 | -2,87% | 20,00 |
| 20.12.2023 | 122,50 | 124,30 | 122,10 | 122,10 | 0,49% | 127,00 |
| 19.12.2023 | 122,00 | 122,00 | 121,50 | 121,50 | 0,25% | 306,00 |
| 18.12.2023 | 119,20 | 121,20 | 119,20 | 121,20 | 3,32% | 181,00 |
| 15.12.2023 | 118,00 | 120,00 | 117,20 | 117,30 | 1,21% | 448,00 |
| 14.12.2023 | 114,50 | 115,90 | 113,00 | 115,90 | 2,29% | 594,00 |
| 13.12.2023 | 111,70 | 113,70 | 111,70 | 113,30 | 0,80% | 123,00 |
| 12.12.2023 | 114,20 | 116,00 | 111,20 | 112,40 | -0,88% | 523,00 |
| 11.12.2023 | 113,50 | 113,50 | 112,50 | 113,40 | -0,61% | 212,00 |
| 07.12.2023 | 114,30 | 114,30 | 112,20 | 114,10 | -0,17% | 368,00 |
| 06.12.2023 | 116,80 | 117,40 | 113,70 | 114,30 | -3,22% | 164,00 |
| 05.12.2023 | 117,10 | 118,10 | 117,10 | 118,10 | 0,68% | 55,00 |
| 04.12.2023 | 115,10 | 117,30 | 115,10 | 117,30 | 0,51% | 371,00 |
| 01.12.2023 | 115,80 | 117,50 | 115,80 | 116,70 | 0,52% | 226,00 |
| 30.11.2023 | 113,70 | 116,10 | 113,70 | 116,10 | 2,56% | 27,00 |