36,300€
0,55%
Echtzeit-Aktienkurs Valvoline Inc.
Bid:
Ask:
Aktienkurse zur Valvoline Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 36,00 | 36,30 | 35,80 | 36,10 | 0,00% | - |
| 29.01.2025 | 35,60 | 36,30 | 35,60 | 36,10 | -1,37% | - |
| 28.01.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 3,10% | 14,00 |
| 27.01.2025 | 35,00 | 35,70 | 34,80 | 35,50 | 0,85% | - |
| 24.01.2025 | 34,40 | 35,20 | 34,40 | 35,20 | 1,15% | - |
| 23.01.2025 | 34,60 | 34,80 | 34,60 | 34,80 | 1,16% | - |
| 22.01.2025 | 34,60 | 34,60 | 34,40 | 34,40 | -1,71% | - |
| 21.01.2025 | 34,60 | 35,00 | 34,60 | 35,00 | 1,74% | 150,00 |
| 20.01.2025 | 34,80 | 34,80 | 34,40 | 34,40 | -3,10% | - |
| 17.01.2025 | 35,60 | 36,10 | 35,30 | 35,50 | 0,00% | - |
| 16.01.2025 | 35,70 | 35,90 | 35,30 | 35,50 | 0,00% | - |
| 15.01.2025 | 34,80 | 35,70 | 34,80 | 35,50 | 2,90% | - |
| 14.01.2025 | 34,60 | 34,80 | 34,40 | 34,50 | 0,00% | - |
| 13.01.2025 | 34,00 | 34,50 | 33,60 | 34,50 | 0,88% | - |
| 10.01.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | 247,00 |
| 09.01.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -0,29% | - |
| 08.01.2025 | 33,80 | 34,00 | 33,40 | 33,90 | 0,59% | - |
| 07.01.2025 | 34,00 | 34,50 | 33,50 | 33,70 | -0,88% | - |
| 06.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,45% | 275,00 |
| 03.01.2025 | 34,90 | 35,10 | 34,50 | 34,50 | -3,36% | - |
| 02.01.2025 | 35,00 | 35,90 | 34,90 | 35,70 | 3,78% | - |
| 30.12.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | 3,00 |
| 27.12.2024 | 35,00 | 35,20 | 34,80 | 34,80 | -0,57% | - |
| 23.12.2024 | 34,80 | 35,00 | 34,80 | 35,00 | -0,85% | - |
| 20.12.2024 | 34,90 | 35,50 | 34,60 | 35,30 | 0,57% | - |
| 19.12.2024 | 35,50 | 35,80 | 34,90 | 35,10 | -3,31% | - |
| 18.12.2024 | 36,00 | 36,30 | 35,90 | 36,30 | 0,00% | - |
| 17.12.2024 | 35,80 | 36,50 | 35,70 | 36,30 | 0,55% | - |
| 16.12.2024 | 36,50 | 36,90 | 35,90 | 36,10 | -0,28% | - |
| 13.12.2024 | 36,80 | 36,80 | 36,20 | 36,20 | -2,16% | - |
| 12.12.2024 | 37,20 | 37,40 | 37,00 | 37,00 | -1,60% | - |
| 11.12.2024 | 37,00 | 38,00 | 37,00 | 37,60 | 1,08% | - |
| 10.12.2024 | 36,60 | 37,20 | 36,60 | 37,20 | 1,09% | - |
| 09.12.2024 | 35,20 | 36,80 | 35,20 | 36,80 | 3,08% | - |
| 06.12.2024 | 36,00 | 36,50 | 35,70 | 35,70 | -2,19% | - |
| 05.12.2024 | 36,90 | 37,40 | 36,30 | 36,50 | -1,62% | - |
| 04.12.2024 | 37,40 | 37,70 | 36,90 | 37,10 | 0,00% | - |
| 03.12.2024 | 37,60 | 38,00 | 37,10 | 37,10 | -1,07% | - |
| 02.12.2024 | 37,70 | 38,00 | 37,30 | 37,50 | -2,34% | - |
| 29.11.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,79% | 16,00 |
| 28.11.2024 | 38,10 | 38,10 | 38,00 | 38,10 | 0,53% | - |
| 27.11.2024 | 36,90 | 38,30 | 36,80 | 37,90 | 2,71% | - |
| 26.11.2024 | 37,70 | 37,70 | 36,70 | 36,90 | -1,86% | - |
| 25.11.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 1,90% | 1,00 |
| 22.11.2024 | 36,80 | 37,70 | 36,70 | 36,90 | 0,00% | - |
| 21.11.2024 | 36,50 | 36,90 | 36,10 | 36,90 | -0,54% | - |
| 20.11.2024 | 36,60 | 37,30 | 36,00 | 37,10 | -6,31% | - |
| 19.11.2024 | 38,60 | 39,60 | 38,60 | 39,60 | -1,74% | 152,00 |
| 18.11.2024 | 40,10 | 40,50 | 39,90 | 40,30 | 0,25% | - |
| 15.11.2024 | 40,00 | 40,20 | 40,00 | 40,20 | -0,99% | - |
| 14.11.2024 | 39,80 | 40,60 | 39,80 | 40,60 | 0,50% | - |
| 13.11.2024 | 39,60 | 40,40 | 39,60 | 40,40 | 1,00% | - |
| 12.11.2024 | 40,20 | 40,20 | 40,00 | 40,00 | -1,48% | - |
| 11.11.2024 | 39,60 | 41,00 | 39,60 | 40,60 | 2,53% | - |
| 08.11.2024 | 39,80 | 40,00 | 39,60 | 39,60 | -1,49% | - |
| 07.11.2024 | 39,60 | 40,20 | 39,40 | 40,20 | 0,50% | - |
| 06.11.2024 | 38,60 | 40,20 | 38,60 | 40,00 | 6,95% | - |
| 05.11.2024 | 37,00 | 37,40 | 37,00 | 37,40 | 0,00% | - |
| 04.11.2024 | 36,60 | 37,40 | 36,60 | 37,40 | -0,80% | - |
| 01.11.2024 | 37,10 | 37,70 | 37,10 | 37,70 | 1,07% | - |
| 31.10.2024 | 37,10 | 37,70 | 36,90 | 37,30 | -1,58% | - |
| 30.10.2024 | 38,50 | 38,50 | 37,90 | 37,90 | -2,07% | - |
| 29.10.2024 | 38,90 | 39,30 | 38,50 | 38,70 | 0,00% | - |
| 28.10.2024 | 38,50 | 39,10 | 38,30 | 38,70 | 1,31% | - |
| 25.10.2024 | 38,00 | 38,40 | 38,00 | 38,20 | 0,00% | - |
| 24.10.2024 | 38,20 | 38,40 | 38,20 | 38,20 | -1,04% | - |
| 23.10.2024 | 38,00 | 38,80 | 38,00 | 38,60 | 0,00% | - |
| 22.10.2024 | 38,00 | 38,60 | 37,80 | 38,60 | 1,05% | - |
| 21.10.2024 | 38,00 | 38,20 | 38,00 | 38,20 | -0,78% | - |
| 18.10.2024 | 38,70 | 38,90 | 37,80 | 38,50 | 0,00% | - |
| 17.10.2024 | 39,10 | 39,50 | 38,50 | 38,50 | -1,53% | - |
| 16.10.2024 | 38,10 | 39,10 | 38,10 | 39,10 | 2,09% | - |
| 15.10.2024 | 37,90 | 38,50 | 37,70 | 38,30 | 2,68% | - |
| 14.10.2024 | 37,30 | 37,50 | 37,10 | 37,30 | 0,81% | - |
| 11.10.2024 | 36,40 | 37,00 | 36,40 | 37,00 | 1,65% | - |
| 10.10.2024 | 36,40 | 36,60 | 36,40 | 36,40 | 0,00% | - |
| 09.10.2024 | 35,80 | 36,60 | 35,80 | 36,40 | 0,55% | - |
| 08.10.2024 | 36,20 | 36,40 | 36,20 | 36,20 | -1,09% | - |
| 07.10.2024 | 37,20 | 37,20 | 36,60 | 36,60 | -2,40% | - |
| 04.10.2024 | 36,80 | 37,70 | 36,80 | 37,50 | 1,63% | - |
| 03.10.2024 | 37,40 | 37,50 | 36,50 | 36,90 | -2,12% | - |
| 02.10.2024 | 37,30 | 37,70 | 37,10 | 37,70 | 0,00% | - |
| 01.10.2024 | 37,50 | 37,80 | 37,20 | 37,70 | 0,00% | - |
| 30.09.2024 | 37,40 | 37,70 | 37,00 | 37,70 | 0,80% | - |
| 27.09.2024 | 37,60 | 37,80 | 37,40 | 37,40 | -1,06% | - |
| 26.09.2024 | 37,20 | 37,80 | 37,20 | 37,80 | 1,07% | - |
| 25.09.2024 | 36,60 | 37,40 | 36,60 | 37,40 | 1,08% | - |
| 24.09.2024 | 36,80 | 37,00 | 36,80 | 37,00 | -0,54% | - |
| 23.09.2024 | 36,60 | 37,20 | 36,60 | 37,20 | 0,81% | - |
| 20.09.2024 | 37,20 | 37,60 | 36,50 | 36,90 | -1,07% | - |
| 19.09.2024 | 37,10 | 37,70 | 37,00 | 37,30 | 0,54% | - |
| 18.09.2024 | 37,00 | 37,30 | 36,90 | 37,10 | -0,54% | - |
| 17.09.2024 | 36,60 | 37,30 | 36,60 | 37,30 | 2,19% | - |
| 16.09.2024 | 36,70 | 37,10 | 36,50 | 36,50 | -1,08% | - |
| 13.09.2024 | 36,20 | 37,30 | 36,20 | 36,90 | 2,22% | - |
| 12.09.2024 | 36,20 | 36,30 | 35,90 | 36,10 | 1,98% | - |
| 11.09.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,85% | 1,00 |
| 10.09.2024 | 35,20 | 35,60 | 34,90 | 35,10 | -1,13% | - |
| 09.09.2024 | 35,70 | 36,10 | 35,50 | 35,50 | -1,93% | - |
| 06.09.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,28% | 39,00 |