152,800€
0,26%
Echtzeit-Aktienkurs Valiant Holding AG
Bid:
Ask:
Aktienkurse zur Valiant Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 152,50 | 153,10 | 151,20 | 152,90 | 0,33% | - |
| 01.12.2025 | 150,40 | 152,60 | 150,40 | 152,40 | 1,06% | 11,00 |
| 28.11.2025 | 149,00 | 150,80 | 148,60 | 150,80 | 1,34% | 20,00 |
| 27.11.2025 | 148,80 | 148,80 | 148,80 | 148,80 | 1,09% | 1,00 |
| 26.11.2025 | 147,80 | 147,80 | 147,20 | 147,20 | 1,10% | 2,00 |
| 25.11.2025 | 145,60 | 145,60 | 145,60 | 145,60 | 0,00% | 1,00 |
| 24.11.2025 | 146,80 | 146,80 | 145,60 | 145,60 | -0,41% | 44,00 |
| 21.11.2025 | 146,20 | 146,20 | 146,20 | 146,20 | -0,14% | 1,00 |
| 20.11.2025 | 146,40 | 146,40 | 146,40 | 146,40 | 0,55% | 1,00 |
| 19.11.2025 | 146,60 | 146,60 | 145,60 | 145,60 | -0,82% | 7,00 |
| 18.11.2025 | 147,40 | 148,40 | 146,80 | 146,80 | -0,68% | 107,00 |
| 17.11.2025 | 150,20 | 150,20 | 147,80 | 147,80 | -1,73% | 158,00 |
| 14.11.2025 | 150,40 | 150,40 | 150,40 | 150,40 | -0,79% | 1,00 |
| 13.11.2025 | 151,60 | 151,60 | 151,60 | 151,60 | 0,13% | 1,00 |
| 12.11.2025 | 150,80 | 151,60 | 150,80 | 151,40 | 0,80% | 5,00 |
| 11.11.2025 | 149,80 | 150,20 | 149,80 | 150,20 | 2,32% | 31,00 |
| 10.11.2025 | 145,40 | 146,80 | 142,40 | 146,80 | 3,97% | 9,00 |
| 07.11.2025 | 142,40 | 142,40 | 141,20 | 141,20 | 1,00% | 71,00 |
| 06.11.2025 | 144,60 | 144,60 | 139,40 | 139,80 | -2,10% | 173,00 |
| 05.11.2025 | 142,80 | 142,80 | 142,80 | 142,80 | 0,99% | 1,00 |
| 04.11.2025 | 142,20 | 142,20 | 141,40 | 141,40 | -0,84% | 14,00 |
| 03.11.2025 | 142,60 | 142,60 | 142,00 | 142,60 | -0,14% | 159,00 |
| 31.10.2025 | 142,20 | 142,80 | 142,20 | 142,80 | 2,15% | 5,00 |
| 30.10.2025 | 140,20 | 140,20 | 139,80 | 139,80 | -0,14% | 5,00 |
| 29.10.2025 | 140,80 | 140,80 | 140,00 | 140,00 | 0,00% | 2,00 |
| 28.10.2025 | 140,40 | 140,40 | 139,80 | 140,00 | 0,14% | 5,00 |
| 27.10.2025 | 140,80 | 140,80 | 139,80 | 139,80 | 0,29% | 34,00 |
| 24.10.2025 | 139,20 | 139,40 | 139,20 | 139,40 | 1,31% | 2,00 |
| 23.10.2025 | 138,20 | 138,20 | 137,60 | 137,60 | 0,15% | 4,00 |
| 22.10.2025 | 138,00 | 138,00 | 137,40 | 137,40 | -1,15% | 2,00 |
| 21.10.2025 | 139,00 | 139,00 | 139,00 | 139,00 | 0,87% | 1,00 |
| 20.10.2025 | 138,60 | 138,60 | 137,80 | 137,80 | -0,29% | 29,00 |
| 17.10.2025 | 137,40 | 138,20 | 137,20 | 138,20 | -0,14% | 21,00 |
| 16.10.2025 | 139,00 | 139,20 | 138,40 | 138,40 | 0,00% | 7,00 |
| 15.10.2025 | 139,60 | 139,60 | 138,40 | 138,40 | -0,29% | 2,00 |
| 14.10.2025 | 138,80 | 138,80 | 138,80 | 138,80 | -1,00% | 25,00 |
| 13.10.2025 | 140,20 | 140,20 | 140,20 | 140,20 | -1,27% | 2,00 |
| 10.10.2025 | 142,00 | 142,60 | 141,40 | 142,00 | 0,28% | 66,00 |
| 09.10.2025 | 141,40 | 141,60 | 141,40 | 141,60 | 1,00% | 21,00 |
| 08.10.2025 | 138,40 | 140,20 | 138,20 | 140,20 | 1,45% | 39,00 |
| 07.10.2025 | 139,30 | 139,90 | 138,10 | 138,20 | -0,58% | - |
| 06.10.2025 | 139,00 | 139,00 | 139,00 | 139,00 | 0,14% | 1,00 |
| 03.10.2025 | 137,60 | 138,80 | 137,40 | 138,80 | 0,73% | 9,00 |
| 02.10.2025 | 138,60 | 138,60 | 137,80 | 137,80 | 0,29% | 12,00 |
| 01.10.2025 | 137,60 | 137,60 | 137,40 | 137,40 | -0,29% | 4,00 |
| 30.09.2025 | 136,20 | 137,80 | 136,20 | 137,80 | 1,17% | 2,00 |
| 29.09.2025 | 136,00 | 136,20 | 135,60 | 136,20 | 0,59% | 5,00 |
| 26.09.2025 | 136,30 | 136,70 | 134,90 | 135,40 | -0,51% | - |
| 25.09.2025 | 135,90 | 136,50 | 135,20 | 136,10 | 0,15% | - |
| 24.09.2025 | 135,70 | 136,10 | 135,10 | 135,90 | 0,07% | - |
| 23.09.2025 | 136,50 | 136,50 | 135,40 | 135,80 | -0,59% | - |
| 22.09.2025 | 136,60 | 136,60 | 136,60 | 136,60 | 0,29% | 1,00 |
| 19.09.2025 | 136,20 | 136,20 | 136,20 | 136,20 | -0,29% | 4,00 |
| 18.09.2025 | 136,60 | 136,60 | 136,60 | 136,60 | -0,58% | 1,00 |
| 17.09.2025 | 138,20 | 138,20 | 137,40 | 137,40 | -0,15% | 4,00 |
| 16.09.2025 | 138,00 | 138,00 | 137,60 | 137,60 | -2,13% | 2,00 |
| 15.09.2025 | 139,20 | 140,60 | 139,20 | 140,60 | 0,79% | 3,00 |
| 12.09.2025 | 140,00 | 140,20 | 139,20 | 139,50 | 0,58% | - |
| 11.09.2025 | 138,10 | 138,70 | 138,10 | 138,70 | 0,43% | - |
| 10.09.2025 | 139,10 | 139,60 | 138,10 | 138,10 | 0,80% | 5,00 |
| 08.09.2025 | 138,10 | 138,50 | 137,00 | 137,00 | 0,00% | - |
| 05.09.2025 | 137,00 | 137,00 | 137,00 | 137,00 | 1,03% | 12,00 |
| 04.09.2025 | 139,00 | 139,00 | 134,40 | 135,60 | -5,04% | 169,00 |
| 03.09.2025 | 142,80 | 142,80 | 142,80 | 142,80 | 1,42% | 1,00 |
| 02.09.2025 | 141,20 | 141,20 | 140,40 | 140,80 | 0,00% | 3,00 |
| 01.09.2025 | 140,80 | 140,80 | 140,80 | 140,80 | -0,28% | 15,00 |
| 29.08.2025 | 140,60 | 141,20 | 140,60 | 141,20 | 0,14% | 3,00 |
| 28.08.2025 | 141,90 | 142,50 | 140,60 | 141,00 | -0,70% | - |
| 27.08.2025 | 141,40 | 142,00 | 141,40 | 142,00 | 0,14% | 2,00 |
| 26.08.2025 | 141,80 | 141,80 | 141,80 | 141,80 | 0,42% | 64,00 |
| 25.08.2025 | 141,20 | 141,20 | 141,20 | 141,20 | 0,14% | 76,00 |
| 22.08.2025 | 141,00 | 141,60 | 140,80 | 141,00 | -0,28% | 136,00 |
| 21.08.2025 | 140,60 | 141,40 | 140,60 | 141,40 | 1,73% | 4,00 |
| 20.08.2025 | 137,90 | 139,40 | 137,70 | 139,00 | -0,43% | - |
| 19.08.2025 | 139,60 | 139,60 | 139,60 | 139,60 | 0,00% | 3,00 |
| 18.08.2025 | 139,40 | 139,60 | 139,40 | 139,60 | -0,99% | 132,00 |
| 15.08.2025 | 141,00 | 141,00 | 141,00 | 141,00 | -0,28% | 1,00 |
| 14.08.2025 | 141,40 | 141,40 | 141,40 | 141,40 | 0,43% | 10,00 |
| 13.08.2025 | 140,80 | 140,80 | 140,80 | 140,80 | 0,72% | 4,00 |
| 12.08.2025 | 139,80 | 140,00 | 139,80 | 139,80 | 0,72% | 3,00 |
| 11.08.2025 | 139,00 | 139,00 | 138,60 | 138,80 | -0,43% | 7,00 |
| 08.08.2025 | 139,20 | 139,40 | 138,80 | 139,40 | -0,29% | 11,00 |
| 07.08.2025 | 141,30 | 141,50 | 139,20 | 139,80 | -0,71% | - |
| 06.08.2025 | 138,60 | 140,80 | 138,60 | 140,80 | 2,03% | 61,00 |
| 05.08.2025 | 138,60 | 138,60 | 137,60 | 138,00 | 0,29% | 36,00 |
| 04.08.2025 | 137,20 | 137,60 | 137,20 | 137,60 | 1,03% | 31,00 |
| 01.08.2025 | 136,20 | 136,20 | 136,20 | 136,20 | -0,15% | 1,00 |
| 31.07.2025 | 136,40 | 136,40 | 136,40 | 136,40 | 0,52% | 101,00 |
| 30.07.2025 | 135,20 | 135,90 | 134,30 | 135,70 | 0,37% | - |
| 29.07.2025 | 135,20 | 135,20 | 135,20 | 135,20 | -0,44% | 10,00 |
| 28.07.2025 | 137,80 | 137,80 | 135,80 | 135,80 | -1,74% | 92,00 |
| 25.07.2025 | 138,80 | 139,60 | 137,60 | 138,20 | -1,00% | 75,00 |
| 24.07.2025 | 139,60 | 139,60 | 139,60 | 139,60 | -0,99% | 1,00 |
| 23.07.2025 | 141,00 | 141,00 | 141,00 | 141,00 | 1,00% | 1,00 |
| 22.07.2025 | 141,20 | 141,20 | 139,60 | 139,60 | -0,71% | 24,00 |
| 21.07.2025 | 140,60 | 140,60 | 140,60 | 140,60 | 0,14% | 78,00 |
| 18.07.2025 | 140,60 | 140,60 | 140,40 | 140,40 | 0,14% | 7,00 |
| 17.07.2025 | 140,60 | 140,60 | 139,80 | 140,20 | -0,28% | 104,00 |
| 16.07.2025 | 140,80 | 140,80 | 140,20 | 140,60 | -0,71% | 3,00 |
| 15.07.2025 | 142,40 | 142,40 | 141,00 | 141,60 | 2,02% | 6,00 |