140,100€
-1,34%
Echtzeit-Aktienkurs Valiant Holding AG
Bid:
Ask:
Aktienkurse zur Valiant Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 142,20 | 142,40 | 139,50 | 140,00 | -1,41% | 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 |
| 14.07.2025 | 138,80 | 138,80 | 138,80 | 138,80 | 0,43% | 1,00 |
| 11.07.2025 | 138,40 | 138,60 | 138,20 | 138,20 | 0,29% | 80,00 |
| 10.07.2025 | 137,20 | 137,80 | 137,20 | 137,80 | 1,77% | 6,00 |
| 09.07.2025 | 134,40 | 135,40 | 133,80 | 135,40 | 1,80% | 89,00 |
| 08.07.2025 | 132,60 | 133,00 | 132,60 | 133,00 | 0,45% | 16,00 |
| 07.07.2025 | 132,00 | 132,40 | 132,00 | 132,40 | 0,76% | 4,00 |
| 04.07.2025 | 132,00 | 132,00 | 131,40 | 131,40 | -0,90% | 4,00 |
| 03.07.2025 | 132,60 | 132,60 | 132,60 | 132,60 | 1,07% | 2,00 |
| 02.07.2025 | 130,80 | 131,20 | 130,20 | 131,20 | 1,08% | 34,00 |
| 01.07.2025 | 129,80 | 129,80 | 129,80 | 129,80 | 0,93% | 1,00 |
| 30.06.2025 | 129,20 | 129,20 | 128,60 | 128,60 | 0,00% | 72,00 |
| 27.06.2025 | 128,40 | 128,60 | 128,00 | 128,60 | 0,31% | 54,00 |
| 26.06.2025 | 127,70 | 128,40 | 127,50 | 128,20 | -0,31% | - |
| 25.06.2025 | 128,60 | 128,60 | 128,60 | 128,60 | -0,16% | 15,00 |
| 24.06.2025 | 128,80 | 128,80 | 128,80 | 128,80 | 0,63% | 1,00 |
| 23.06.2025 | 127,30 | 128,00 | 126,30 | 128,00 | 0,79% | - |
| 20.06.2025 | 127,00 | 127,00 | 127,00 | 127,00 | 0,00% | 100,00 |
| 19.06.2025 | 125,70 | 127,40 | 125,30 | 127,00 | 0,63% | - |
| 18.06.2025 | 126,20 | 126,20 | 126,20 | 126,20 | 0,48% | 3,00 |
| 17.06.2025 | 124,60 | 125,60 | 124,60 | 125,60 | -0,63% | 42,00 |
| 16.06.2025 | 125,40 | 126,40 | 125,40 | 126,40 | 1,12% | 4,00 |
| 13.06.2025 | 124,50 | 126,50 | 124,30 | 125,00 | -0,16% | - |
| 12.06.2025 | 125,20 | 125,20 | 125,20 | 125,20 | -0,08% | 3,00 |
| 11.06.2025 | 125,50 | 126,60 | 125,10 | 125,30 | -1,96% | - |
| 10.06.2025 | 128,00 | 128,00 | 127,80 | 127,80 | 0,00% | 80,00 |
| 09.06.2025 | 127,60 | 127,80 | 127,60 | 127,80 | -0,16% | 17,00 |
| 06.06.2025 | 127,60 | 128,00 | 127,60 | 128,00 | 0,63% | 25,00 |
| 05.06.2025 | 127,20 | 127,20 | 127,20 | 127,20 | 0,00% | 1,00 |
| 04.06.2025 | 127,20 | 127,20 | 127,20 | 127,20 | -1,32% | 1,00 |
| 03.06.2025 | 130,50 | 130,50 | 128,30 | 128,90 | -0,69% | - |
| 02.06.2025 | 130,20 | 130,20 | 129,20 | 129,80 | 0,46% | 277,00 |
| 30.05.2025 | 129,20 | 129,20 | 129,20 | 129,20 | 0,62% | 5,00 |
| 29.05.2025 | 128,40 | 128,40 | 128,40 | 128,40 | 0,78% | 10,00 |
| 28.05.2025 | 127,60 | 127,60 | 127,40 | 127,40 | -0,31% | 40,00 |
| 27.05.2025 | 128,30 | 128,70 | 127,30 | 127,80 | -0,54% | - |
| 26.05.2025 | 129,20 | 129,40 | 127,40 | 128,50 | 0,71% | - |