28,100€
Echtzeit-Aktienkurs Valvoline Inc.
Bid:
Ask:
Aktienkurse zur Valvoline Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 27,50 | 28,10 | 27,30 | 28,10 | 0,72% | - |
| 19.10.2026 | 28,10 | 28,40 | 27,80 | 27,90 | 0,36% | - |
| 16.10.2026 | 27,80 | 28,20 | 27,80 | 27,80 | -0,71% | - |
| 15.10.2026 | 26,80 | 28,00 | 26,80 | 28,00 | 3,70% | - |
| 14.10.2026 | 26,60 | 27,20 | 26,60 | 27,00 | 0,75% | - |
| 13.10.2026 | 26,80 | 27,20 | 26,60 | 26,80 | -0,74% | - |
| 12.10.2026 | 26,80 | 27,40 | 26,80 | 27,00 | -2,53% | - |
| 09.10.2026 | 27,50 | 27,80 | 27,30 | 27,70 | 1,47% | - |
| 08.10.2026 | 27,30 | 27,50 | 27,10 | 27,30 | -1,44% | - |
| 07.10.2026 | 27,50 | 27,70 | 27,20 | 27,70 | 0,00% | - |
| 06.10.2026 | 27,10 | 27,90 | 26,90 | 27,70 | 3,75% | - |
| 05.10.2026 | 27,30 | 27,70 | 26,70 | 26,70 | -2,91% | - |
| 02.10.2026 | 27,50 | 28,00 | 27,40 | 27,50 | 3,77% | - |
| 01.10.2026 | 26,70 | 27,00 | 26,10 | 26,50 | 0,00% | - |
| 30.09.2026 | 26,10 | 26,50 | 26,00 | 26,50 | 1,15% | - |
| 29.09.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 4,38% | 324,00 |
| 28.09.2026 | 25,30 | 25,60 | 25,10 | 25,10 | 0,40% | - |
| 25.09.2026 | 24,90 | 25,20 | 24,80 | 25,00 | 0,81% | - |
| 24.09.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | 1,00 |
| 23.09.2026 | 25,60 | 25,60 | 25,00 | 25,00 | 2,04% | 217,00 |
| 22.09.2026 | 23,20 | 24,50 | 23,20 | 24,50 | 6,52% | - |
| 21.09.2026 | 23,20 | 23,20 | 23,00 | 23,00 | -0,86% | 86,00 |
| 18.09.2026 | 23,20 | 23,80 | 23,20 | 23,20 | -1,69% | - |
| 17.09.2026 | 23,60 | 24,20 | 23,40 | 23,60 | 0,00% | - |
| 16.09.2026 | 24,20 | 24,80 | 23,60 | 23,60 | -4,07% | - |
| 15.09.2026 | 26,00 | 26,20 | 24,60 | 24,60 | -6,11% | - |
| 14.09.2026 | 26,00 | 26,60 | 26,00 | 26,20 | -0,76% | - |
| 11.09.2026 | 26,00 | 26,40 | 26,00 | 26,40 | 2,33% | - |
| 10.09.2026 | 25,80 | 26,00 | 25,60 | 25,80 | -0,77% | - |
| 09.09.2026 | 26,00 | 26,40 | 25,60 | 26,00 | -0,76% | - |
| 08.09.2026 | 27,00 | 27,40 | 26,20 | 26,20 | -3,68% | - |
| 07.09.2026 | 27,20 | 27,40 | 27,20 | 27,20 | -0,73% | - |
| 04.09.2026 | 27,00 | 27,40 | 27,00 | 27,40 | 1,48% | - |
| 03.09.2026 | 27,20 | 27,40 | 26,80 | 27,00 | -1,46% | - |
| 02.09.2026 | 27,20 | 27,60 | 27,20 | 27,40 | 0,00% | - |
| 01.09.2026 | 27,40 | 27,80 | 27,20 | 27,40 | -0,72% | - |
| 31.08.2026 | 27,40 | 27,60 | 27,20 | 27,60 | 0,00% | - |
| 28.08.2026 | 27,20 | 27,60 | 27,20 | 27,60 | 0,73% | - |
| 27.08.2026 | 27,80 | 28,00 | 27,40 | 27,40 | -2,14% | - |
| 26.08.2026 | 28,00 | 28,80 | 27,80 | 28,00 | -0,71% | - |
| 25.08.2026 | 28,40 | 28,60 | 28,20 | 28,20 | -0,70% | - |
| 24.08.2026 | 28,80 | 29,20 | 28,40 | 28,40 | -2,07% | - |
| 21.08.2026 | 28,60 | 29,00 | 28,60 | 29,00 | 0,69% | - |
| 20.08.2026 | 29,20 | 29,60 | 28,80 | 28,80 | -0,69% | - |
| 19.08.2026 | 28,60 | 29,20 | 28,60 | 29,00 | 0,00% | - |
| 18.08.2026 | 28,80 | 29,20 | 28,80 | 29,00 | 0,00% | - |
| 17.08.2026 | 29,20 | 29,40 | 28,80 | 29,00 | -0,34% | - |
| 14.08.2026 | 29,20 | 29,40 | 29,00 | 29,10 | 0,69% | - |
| 13.08.2026 | 28,90 | 29,30 | 28,70 | 28,90 | 0,00% | - |
| 12.08.2026 | 28,60 | 29,00 | 28,40 | 28,90 | -0,69% | - |
| 11.08.2026 | 29,20 | 29,40 | 28,80 | 29,10 | -1,36% | - |
| 10.08.2026 | 30,60 | 30,60 | 29,50 | 29,50 | -3,28% | - |
| 07.08.2026 | 30,90 | 31,10 | 30,50 | 30,50 | -3,17% | - |
| 06.08.2026 | 32,10 | 32,30 | 30,70 | 31,50 | -2,48% | - |
| 05.08.2026 | 34,20 | 34,30 | 30,50 | 32,30 | -4,72% | - |
| 04.08.2026 | 33,80 | 34,30 | 33,50 | 33,90 | 0,89% | - |
| 03.08.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,30% | 120,00 |
| 31.07.2026 | 33,40 | 33,70 | 33,10 | 33,50 | -1,18% | - |
| 30.07.2026 | 34,60 | 34,90 | 33,50 | 33,90 | -2,59% | - |
| 29.07.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -1,42% | 1,00 |
| 28.07.2026 | 34,80 | 35,80 | 34,70 | 35,30 | 1,73% | - |
| 27.07.2026 | 34,40 | 34,90 | 34,30 | 34,70 | 1,46% | - |
| 24.07.2026 | 33,20 | 34,40 | 33,20 | 34,20 | 1,79% | - |
| 23.07.2026 | 33,80 | 34,20 | 33,40 | 33,60 | -1,18% | - |
| 22.07.2026 | 34,20 | 34,80 | 34,00 | 34,00 | -1,73% | - |
| 21.07.2026 | 34,40 | 34,60 | 34,20 | 34,60 | 0,00% | - |
| 20.07.2026 | 34,40 | 35,00 | 34,40 | 34,60 | -1,42% | - |
| 17.07.2026 | 35,00 | 35,20 | 34,90 | 35,10 | -1,13% | - |
| 16.07.2026 | 34,40 | 35,70 | 34,10 | 35,50 | 2,90% | - |
| 15.07.2026 | 34,00 | 34,90 | 33,70 | 34,50 | 3,60% | - |
| 14.07.2026 | 33,80 | 34,10 | 32,90 | 33,30 | -1,77% | - |
| 13.07.2026 | 33,80 | 34,30 | 33,50 | 33,90 | 0,00% | - |
| 10.07.2026 | 33,20 | 34,00 | 33,00 | 33,90 | 2,42% | - |
| 09.07.2026 | 33,00 | 33,30 | 32,70 | 33,10 | 1,22% | - |
| 08.07.2026 | 34,00 | 34,10 | 32,60 | 32,70 | -3,54% | - |
| 07.07.2026 | 33,80 | 34,40 | 33,70 | 33,90 | 2,11% | - |
| 06.07.2026 | 33,80 | 33,80 | 33,20 | 33,20 | -2,92% | 52,00 |
| 03.07.2026 | 34,20 | 34,20 | 34,00 | 34,20 | 0,59% | - |
| 02.07.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -1,45% | 50,00 |
| 01.07.2026 | 34,60 | 34,90 | 34,30 | 34,50 | -1,99% | - |
| 30.06.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 0,86% | 1,00 |
| 29.06.2026 | 35,40 | 35,50 | 34,90 | 34,90 | -0,29% | - |
| 26.06.2026 | 34,40 | 35,00 | 34,00 | 35,00 | 0,57% | - |
| 25.06.2026 | 34,40 | 35,20 | 34,40 | 34,80 | 0,00% | - |
| 24.06.2026 | 33,20 | 34,80 | 33,20 | 34,80 | 4,19% | - |
| 23.06.2026 | 32,40 | 33,60 | 32,20 | 33,40 | 1,21% | - |
| 22.06.2026 | 33,00 | 33,40 | 32,80 | 33,00 | -0,60% | - |
| 19.06.2026 | 33,20 | 33,20 | 33,10 | 33,20 | 0,30% | - |
| 18.06.2026 | 32,60 | 33,40 | 32,60 | 33,10 | 1,22% | - |
| 17.06.2026 | 32,60 | 32,90 | 32,10 | 32,70 | -1,21% | - |
| 16.06.2026 | 33,00 | 33,50 | 32,70 | 33,10 | -0,30% | - |
| 15.06.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 2,15% | 187,00 |
| 12.06.2026 | 32,60 | 33,10 | 32,50 | 32,50 | 0,62% | - |
| 11.06.2026 | 31,60 | 32,70 | 31,50 | 32,30 | 2,87% | - |
| 10.06.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -0,95% | 310,00 |
| 09.06.2026 | 31,40 | 32,30 | 31,20 | 31,70 | -0,94% | - |
| 08.06.2026 | 30,60 | 32,00 | 30,60 | 32,00 | 4,23% | 62,00 |
| 05.06.2026 | 30,40 | 30,90 | 30,10 | 30,70 | 2,68% | - |
| 04.06.2026 | 29,90 | 30,50 | 29,70 | 29,90 | 1,70% | - |
| 03.06.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,34% | 450,00 |