28,900€
-2,69%
Echtzeit-Aktienkurs Valvoline
Bid:
Ask:
Aktienkurse zur Valvoline Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 29,40 | 29,80 | 29,30 | 29,80 | 0,34% | - |
| 28.05.2026 | 29,80 | 30,00 | 29,00 | 29,70 | 0,68% | - |
| 27.05.2026 | 29,20 | 29,90 | 29,20 | 29,50 | 2,43% | - |
| 26.05.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | 1,00 |
| 25.05.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 1,73% | 51,00 |
| 22.05.2026 | 28,70 | 29,00 | 28,60 | 28,90 | 0,35% | - |
| 21.05.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 1,05% | 529,00 |
| 20.05.2026 | 27,70 | 28,50 | 27,10 | 28,50 | 1,79% | - |
| 19.05.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -1,75% | 35,00 |
| 18.05.2026 | 27,60 | 28,70 | 27,50 | 28,50 | 0,35% | - |
| 15.05.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | 100,00 |
| 14.05.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | 287,00 |
| 13.05.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -0,36% | 271,00 |
| 12.05.2026 | 29,20 | 29,60 | 28,10 | 28,10 | -4,75% | - |
| 11.05.2026 | 30,30 | 30,60 | 29,30 | 29,50 | -3,59% | - |
| 08.05.2026 | 30,40 | 30,90 | 30,40 | 30,60 | 4,08% | - |
| 07.05.2026 | 30,80 | 30,80 | 29,40 | 29,40 | 5,00% | 7,00 |
| 06.05.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | 150,00 |
| 05.05.2026 | 28,00 | 28,00 | 27,80 | 27,80 | 1,46% | 4,00 |
| 04.05.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | 450,00 |
| 30.04.2026 | 27,50 | 28,30 | 27,50 | 28,00 | 1,08% | - |
| 29.04.2026 | 27,70 | 28,00 | 27,50 | 27,70 | 0,00% | - |
| 28.04.2026 | 28,30 | 28,60 | 27,70 | 27,70 | -2,46% | - |
| 27.04.2026 | 28,80 | 28,80 | 28,40 | 28,40 | 3,27% | 30,00 |
| 24.04.2026 | 27,70 | 27,70 | 27,10 | 27,50 | -0,36% | - |
| 23.04.2026 | 28,20 | 28,20 | 27,60 | 27,60 | 0,36% | 127,00 |
| 22.04.2026 | 28,90 | 29,10 | 27,50 | 27,50 | -4,51% | - |
| 21.04.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -1,71% | 1,00 |
| 20.04.2026 | 29,20 | 29,50 | 29,10 | 29,30 | -0,68% | - |
| 17.04.2026 | 28,10 | 29,70 | 28,00 | 29,50 | 4,24% | - |
| 16.04.2026 | 28,10 | 28,50 | 27,90 | 28,30 | 1,43% | - |
| 15.04.2026 | 28,10 | 28,30 | 27,80 | 27,90 | -3,79% | - |
| 14.04.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 1,00 |
| 13.04.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | 18,00 |
| 10.04.2026 | 29,60 | 29,60 | 28,60 | 28,80 | -2,70% | - |
| 09.04.2026 | 29,60 | 30,20 | 29,40 | 29,60 | -0,67% | - |
| 08.04.2026 | 29,00 | 30,20 | 29,00 | 29,80 | 3,47% | - |
| 07.04.2026 | 29,00 | 29,20 | 28,60 | 28,80 | 0,00% | - |
| 02.04.2026 | 28,80 | 29,20 | 28,80 | 28,80 | -1,71% | - |
| 01.04.2026 | 29,30 | 29,30 | 28,90 | 29,30 | 0,69% | - |
| 31.03.2026 | 29,10 | 29,50 | 28,90 | 29,10 | -0,68% | - |
| 30.03.2026 | 29,10 | 29,40 | 28,90 | 29,30 | -2,01% | - |
| 27.03.2026 | 30,10 | 30,10 | 29,90 | 29,90 | -0,66% | - |
| 26.03.2026 | 30,30 | 30,70 | 30,10 | 30,10 | 0,67% | - |
| 25.03.2026 | 29,70 | 30,00 | 29,30 | 29,90 | 1,01% | - |
| 24.03.2026 | 29,00 | 29,60 | 29,00 | 29,60 | 2,78% | 42,00 |
| 23.03.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | 1,00 |
| 20.03.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | 41,00 |
| 19.03.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | 41,00 |
| 18.03.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | 40,00 |
| 17.03.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | 60,00 |
| 16.03.2026 | 29,60 | 29,60 | 29,40 | 29,40 | 0,00% | 183,00 |
| 13.03.2026 | 29,40 | 29,80 | 29,20 | 29,40 | 0,00% | - |
| 12.03.2026 | 30,00 | 30,00 | 29,20 | 29,40 | -2,00% | - |
| 11.03.2026 | 30,20 | 30,20 | 29,80 | 30,00 | -0,66% | - |
| 10.03.2026 | 29,80 | 30,80 | 29,40 | 30,20 | 1,34% | - |
| 09.03.2026 | 29,60 | 30,00 | 28,60 | 29,80 | -2,30% | - |
| 06.03.2026 | 31,10 | 31,30 | 30,30 | 30,50 | -2,56% | - |
| 05.03.2026 | 31,70 | 31,80 | 31,10 | 31,30 | -1,88% | - |
| 04.03.2026 | 32,20 | 32,50 | 31,50 | 31,90 | 0,00% | - |
| 03.03.2026 | 32,60 | 32,70 | 31,70 | 31,90 | -2,45% | - |
| 02.03.2026 | 31,80 | 32,90 | 31,50 | 32,70 | 4,14% | - |
| 27.02.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -2,48% | 44,00 |
| 26.02.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -0,31% | 65,00 |
| 25.02.2026 | 33,00 | 33,30 | 32,00 | 32,30 | -2,42% | - |
| 24.02.2026 | 33,00 | 33,50 | 32,60 | 33,10 | 0,30% | - |
| 23.02.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,30% | 1,00 |
| 20.02.2026 | 33,00 | 33,40 | 32,50 | 32,90 | 2,49% | - |
| 19.02.2026 | 33,00 | 33,00 | 32,10 | 32,10 | -2,73% | - |
| 18.02.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,92% | 260,00 |
| 17.02.2026 | 32,50 | 32,80 | 32,50 | 32,70 | 0,31% | - |
| 16.02.2026 | 32,60 | 32,70 | 32,50 | 32,60 | 2,52% | - |
| 13.02.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -1,55% | 337,00 |
| 12.02.2026 | 32,00 | 33,00 | 30,80 | 32,30 | -0,62% | - |
| 11.02.2026 | 32,00 | 32,70 | 31,70 | 32,50 | 2,52% | - |
| 10.02.2026 | 31,10 | 31,70 | 30,90 | 31,70 | 1,28% | - |
| 09.02.2026 | 31,70 | 32,00 | 30,90 | 31,30 | 0,32% | - |
| 06.02.2026 | 31,80 | 31,80 | 31,20 | 31,20 | 1,63% | 51,00 |
| 05.02.2026 | 30,20 | 30,90 | 30,00 | 30,70 | 0,66% | - |
| 04.02.2026 | 28,20 | 30,80 | 28,10 | 30,50 | 7,02% | - |
| 03.02.2026 | 28,10 | 28,90 | 27,90 | 28,50 | 2,52% | - |
| 02.02.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | 34,00 |
| 30.01.2026 | 27,10 | 27,60 | 27,10 | 27,60 | 1,10% | - |
| 29.01.2026 | 27,50 | 27,70 | 27,30 | 27,30 | -1,44% | - |
| 28.01.2026 | 27,70 | 28,10 | 27,40 | 27,70 | 0,73% | - |
| 27.01.2026 | 27,80 | 28,20 | 27,50 | 27,50 | -0,72% | - |
| 26.01.2026 | 27,90 | 28,00 | 27,50 | 27,70 | -0,36% | - |
| 23.01.2026 | 28,00 | 28,20 | 27,80 | 27,80 | -1,42% | - |
| 22.01.2026 | 27,60 | 28,20 | 27,60 | 28,20 | 2,17% | - |
| 21.01.2026 | 26,40 | 27,60 | 26,40 | 27,60 | 3,76% | - |
| 20.01.2026 | 26,60 | 26,60 | 26,20 | 26,60 | 0,00% | - |
| 19.01.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | - |
| 16.01.2026 | 27,50 | 27,60 | 27,20 | 27,40 | 0,37% | - |
| 15.01.2026 | 27,10 | 27,30 | 26,90 | 27,30 | 0,74% | - |
| 14.01.2026 | 26,90 | 27,10 | 26,80 | 27,10 | 1,50% | - |
| 13.01.2026 | 27,40 | 27,60 | 26,70 | 26,70 | -2,91% | - |
| 12.01.2026 | 27,50 | 27,90 | 27,10 | 27,50 | 2,61% | - |
| 09.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 3,08% | 2,00 |
| 08.01.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | 780,00 |
| 07.01.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 1.006,00 |