385,700€
-2,55%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
Ask:
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 394,90 | 401,60 | 385,10 | 385,10 | -2,70% | 774,00 |
| 08.10.2026 | 381,00 | 398,60 | 380,00 | 395,80 | 4,54% | 648,00 |
| 07.10.2026 | 372,80 | 383,00 | 372,80 | 378,60 | 1,01% | 306,00 |
| 06.10.2026 | 374,80 | 375,60 | 367,60 | 374,80 | 0,08% | 294,00 |
| 05.10.2026 | 361,10 | 376,80 | 360,00 | 374,50 | 3,17% | 533,00 |
| 02.10.2026 | 362,10 | 364,80 | 348,60 | 363,00 | 0,08% | 529,00 |
| 01.10.2026 | 341,30 | 362,70 | 339,90 | 362,70 | 5,90% | 510,00 |
| 30.09.2026 | 341,50 | 350,30 | 339,30 | 342,50 | 0,18% | 229,00 |
| 29.09.2026 | 343,70 | 345,60 | 334,90 | 341,90 | -0,29% | 466,00 |
| 28.09.2026 | 341,60 | 347,30 | 337,40 | 342,90 | 1,21% | 702,00 |
| 25.09.2026 | 334,20 | 338,80 | 325,90 | 338,80 | 0,89% | 162,00 |
| 24.09.2026 | 327,60 | 345,60 | 327,40 | 335,80 | 0,78% | 326,00 |
| 23.09.2026 | 328,50 | 339,80 | 321,30 | 333,20 | 1,40% | 909,00 |
| 22.09.2026 | 341,50 | 346,70 | 328,00 | 328,60 | -4,50% | 1.067,00 |
| 21.09.2026 | 363,80 | 363,80 | 340,60 | 344,10 | -4,28% | 1.439,00 |
| 18.09.2026 | 359,40 | 363,50 | 357,10 | 359,50 | -0,17% | 239,00 |
| 17.09.2026 | 353,50 | 360,10 | 346,30 | 360,10 | 1,72% | 410,00 |
| 16.09.2026 | 346,60 | 354,00 | 339,90 | 354,00 | 2,64% | 1.048,00 |
| 15.09.2026 | 332,60 | 345,00 | 331,60 | 344,90 | 4,64% | 514,00 |
| 14.09.2026 | 343,00 | 346,90 | 325,60 | 329,60 | -2,34% | 1.782,00 |
| 11.09.2026 | 331,30 | 342,00 | 327,70 | 337,50 | 1,50% | 319,00 |
| 10.09.2026 | 337,10 | 341,50 | 329,90 | 332,50 | -0,15% | 1.019,00 |
| 09.09.2026 | 329,90 | 333,00 | 326,10 | 333,00 | 0,97% | 1.008,00 |
| 08.09.2026 | 323,00 | 329,80 | 322,20 | 329,80 | 1,70% | 430,00 |
| 07.09.2026 | 319,50 | 328,70 | 316,90 | 324,30 | 1,19% | 731,00 |
| 04.09.2026 | 320,10 | 320,70 | 311,30 | 320,50 | 0,66% | 561,00 |
| 03.09.2026 | 318,20 | 322,10 | 314,00 | 318,40 | 0,76% | 979,00 |
| 02.09.2026 | 311,10 | 318,90 | 311,10 | 316,00 | 0,99% | 537,00 |
| 01.09.2026 | 312,10 | 315,00 | 308,60 | 312,90 | 0,71% | 778,00 |
| 31.08.2026 | 305,50 | 313,10 | 304,30 | 310,70 | 3,88% | 1.963,00 |
| 28.08.2026 | 296,10 | 300,10 | 296,00 | 299,10 | 0,74% | 77,00 |
| 27.08.2026 | 296,30 | 300,00 | 294,20 | 296,90 | -1,10% | 146,00 |
| 26.08.2026 | 293,40 | 300,20 | 286,80 | 300,20 | 2,21% | 385,00 |
| 25.08.2026 | 298,70 | 298,70 | 290,10 | 293,70 | -1,44% | 306,00 |
| 24.08.2026 | 298,00 | 301,50 | 295,80 | 298,00 | -0,23% | 327,00 |
| 21.08.2026 | 291,40 | 299,90 | 291,20 | 298,70 | 1,91% | 148,00 |
| 20.08.2026 | 295,00 | 302,20 | 293,10 | 293,10 | -0,95% | 115,00 |
| 19.08.2026 | 304,60 | 304,60 | 294,20 | 295,90 | -1,92% | 116,00 |
| 18.08.2026 | 299,00 | 304,80 | 298,50 | 301,70 | 0,57% | 406,00 |
| 17.08.2026 | 293,70 | 301,10 | 293,30 | 300,00 | 1,32% | 401,00 |
| 14.08.2026 | 299,50 | 299,60 | 294,10 | 296,10 | 0,03% | 272,00 |
| 13.08.2026 | 288,30 | 296,00 | 284,00 | 296,00 | 3,46% | 402,00 |
| 12.08.2026 | 279,40 | 286,10 | 279,40 | 286,10 | 2,14% | 1.345,00 |
| 11.08.2026 | 272,70 | 280,50 | 272,40 | 280,10 | 2,68% | 443,00 |
| 10.08.2026 | 256,90 | 272,80 | 256,90 | 272,80 | 4,80% | 221,00 |
| 07.08.2026 | 264,10 | 264,10 | 252,30 | 260,30 | -0,27% | 663,00 |
| 06.08.2026 | 263,30 | 263,30 | 257,70 | 261,00 | -0,57% | 81,00 |
| 05.08.2026 | 269,60 | 270,30 | 262,50 | 262,50 | -1,91% | 446,00 |
| 04.08.2026 | 269,10 | 271,10 | 262,30 | 267,60 | -1,62% | 442,00 |
| 03.08.2026 | 270,00 | 273,30 | 264,50 | 272,00 | 2,41% | 125,00 |
| 31.07.2026 | 269,50 | 272,50 | 265,60 | 265,60 | -2,03% | 186,00 |
| 30.07.2026 | 267,60 | 271,10 | 258,10 | 271,10 | 1,54% | 557,00 |
| 29.07.2026 | 265,60 | 271,00 | 263,60 | 267,00 | 1,06% | 375,00 |
| 28.07.2026 | 268,10 | 269,00 | 262,70 | 264,20 | -1,20% | 1.685,00 |
| 27.07.2026 | 262,00 | 267,40 | 255,00 | 267,40 | 0,19% | 280,00 |
| 24.07.2026 | 269,70 | 271,70 | 264,00 | 266,90 | 0,00% | 570,00 |
| 23.07.2026 | 274,20 | 280,70 | 266,90 | 266,90 | -1,69% | 702,00 |
| 22.07.2026 | 278,00 | 282,80 | 270,00 | 271,50 | -0,62% | 689,00 |
| 21.07.2026 | 278,10 | 279,20 | 271,20 | 273,20 | -0,73% | 575,00 |
| 20.07.2026 | 274,60 | 277,70 | 266,70 | 275,20 | 2,50% | 810,00 |
| 17.07.2026 | 263,60 | 270,20 | 263,60 | 268,50 | 2,68% | 439,00 |
| 16.07.2026 | 253,80 | 264,20 | 253,00 | 261,50 | 3,56% | 342,00 |
| 15.07.2026 | 262,40 | 266,10 | 250,60 | 252,50 | -3,59% | 480,00 |
| 14.07.2026 | 263,00 | 264,60 | 257,80 | 261,90 | 0,81% | 459,00 |
| 13.07.2026 | 251,20 | 259,80 | 249,70 | 259,80 | 6,04% | 358,00 |
| 10.07.2026 | 245,30 | 249,70 | 240,80 | 245,00 | 0,16% | 55,00 |
| 09.07.2026 | 248,90 | 249,70 | 243,80 | 244,60 | -1,29% | 91,00 |
| 08.07.2026 | 231,50 | 248,30 | 231,50 | 247,80 | 6,26% | 458,00 |
| 07.07.2026 | 235,50 | 238,10 | 228,70 | 233,20 | -1,73% | 72,00 |
| 06.07.2026 | 235,40 | 237,30 | 232,40 | 237,30 | 1,89% | 83,00 |
| 03.07.2026 | 234,70 | 235,50 | 232,70 | 232,90 | -0,94% | 72,00 |
| 02.07.2026 | 234,90 | 239,00 | 234,60 | 235,10 | 0,21% | 202,00 |
| 01.07.2026 | 228,70 | 234,70 | 226,90 | 234,60 | 3,17% | 169,00 |
| 30.06.2026 | 234,90 | 235,10 | 227,40 | 227,40 | -3,81% | 116,00 |
| 29.06.2026 | 227,80 | 237,40 | 224,60 | 236,40 | 3,68% | 861,00 |
| 26.06.2026 | 222,60 | 228,00 | 222,40 | 228,00 | 1,74% | 359,00 |
| 25.06.2026 | 212,10 | 224,10 | 212,10 | 224,10 | 5,21% | 126,00 |
| 24.06.2026 | 213,10 | 214,00 | 208,30 | 213,00 | 0,19% | 381,00 |
| 23.06.2026 | 213,80 | 213,80 | 210,70 | 212,60 | 0,85% | 301,00 |
| 22.06.2026 | 203,20 | 210,80 | 203,20 | 210,80 | 2,33% | 540,00 |
| 19.06.2026 | 204,30 | 206,20 | 201,20 | 206,00 | -0,15% | 599,00 |
| 18.06.2026 | 208,00 | 209,30 | 203,20 | 206,30 | 0,15% | 545,00 |
| 17.06.2026 | 209,20 | 209,20 | 204,00 | 206,00 | -0,91% | 189,00 |
| 16.06.2026 | 212,50 | 212,60 | 207,90 | 207,90 | -3,03% | 39,00 |
| 15.06.2026 | 220,00 | 220,00 | 208,00 | 214,40 | -4,46% | 694,00 |
| 12.06.2026 | 224,40 | 226,10 | 218,10 | 224,40 | 0,04% | 62,00 |
| 11.06.2026 | 223,00 | 225,20 | 223,00 | 224,30 | 1,54% | 191,00 |
| 10.06.2026 | 219,00 | 220,90 | 219,00 | 220,90 | 0,96% | 172,00 |
| 09.06.2026 | 225,20 | 225,20 | 213,80 | 218,80 | -2,10% | 465,00 |
| 08.06.2026 | 222,00 | 228,00 | 220,00 | 223,50 | 0,45% | 2.450,00 |
| 05.06.2026 | 224,10 | 226,70 | 222,40 | 222,50 | -0,85% | 302,00 |
| 04.06.2026 | 226,40 | 227,00 | 219,80 | 224,40 | -1,06% | 268,00 |
| 03.06.2026 | 223,40 | 228,00 | 223,40 | 226,80 | 1,57% | 254,00 |
| 02.06.2026 | 215,30 | 223,30 | 215,20 | 223,30 | 2,57% | 37,00 |
| 01.06.2026 | 211,40 | 220,20 | 209,30 | 217,70 | 3,81% | 243,00 |
| 29.05.2026 | 209,30 | 211,70 | 208,80 | 209,70 | 1,40% | 422,00 |
| 28.05.2026 | 210,00 | 210,00 | 206,80 | 206,80 | -0,58% | 232,00 |
| 27.05.2026 | 207,00 | 208,80 | 201,00 | 208,00 | -1,79% | 786,00 |
| 26.05.2026 | 207,70 | 213,10 | 207,70 | 211,80 | 0,86% | 308,00 |
| 25.05.2026 | 210,90 | 210,90 | 206,90 | 210,00 | -0,90% | 324,00 |