176,500€
0,28%
Echtzeit-Aktienkurs Valiant Holding AG
Bid:
Ask:
Aktienkurse zur Valiant Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 176,20 | 176,20 | 175,80 | 175,80 | 0,57% | 7,00 |
| 12.02.2026 | 174,80 | 174,80 | 174,80 | 174,80 | 0,11% | 1,00 |
| 11.02.2026 | 176,60 | 176,60 | 174,60 | 174,60 | -0,91% | 24,00 |
| 10.02.2026 | 177,00 | 177,00 | 176,20 | 176,20 | 0,46% | 6,00 |
| 09.02.2026 | 175,00 | 175,40 | 174,60 | 175,40 | 2,21% | 8,00 |
| 06.02.2026 | 172,00 | 172,60 | 171,40 | 171,60 | -0,81% | 102,00 |
| 05.02.2026 | 172,00 | 174,40 | 171,60 | 173,00 | 0,82% | 127,00 |
| 04.02.2026 | 169,40 | 171,60 | 169,40 | 171,60 | 0,59% | 17,00 |
| 03.02.2026 | 170,80 | 171,00 | 170,60 | 170,60 | 0,95% | 5,00 |
| 02.02.2026 | 167,60 | 169,00 | 167,40 | 169,00 | -0,71% | 12,00 |
| 30.01.2026 | 170,20 | 170,20 | 170,20 | 170,20 | 1,67% | 1,00 |
| 29.01.2026 | 169,60 | 169,60 | 167,40 | 167,40 | -1,18% | 24,00 |
| 28.01.2026 | 171,60 | 171,60 | 169,40 | 169,40 | -0,82% | 12,00 |
| 27.01.2026 | 167,80 | 170,80 | 167,80 | 170,80 | 0,59% | 4,00 |
| 26.01.2026 | 172,00 | 172,00 | 169,20 | 169,80 | -1,96% | 26,00 |
| 23.01.2026 | 173,20 | 173,20 | 173,20 | 173,20 | 0,35% | 1,00 |
| 22.01.2026 | 174,20 | 174,20 | 172,60 | 172,60 | 0,70% | 108,00 |
| 21.01.2026 | 170,40 | 171,60 | 170,40 | 171,40 | 0,59% | 17,00 |
| 20.01.2026 | 168,80 | 170,40 | 168,80 | 170,40 | 0,47% | 24,00 |
| 19.01.2026 | 167,40 | 169,60 | 166,80 | 169,60 | 0,83% | 33,00 |
| 16.01.2026 | 167,00 | 168,20 | 167,00 | 168,20 | 0,36% | 6,00 |
| 15.01.2026 | 168,00 | 168,00 | 167,60 | 167,60 | -0,12% | 63,00 |
| 14.01.2026 | 166,60 | 168,80 | 166,60 | 167,80 | 2,94% | 123,00 |
| 13.01.2026 | 165,00 | 165,00 | 163,00 | 163,00 | 0,49% | 5,00 |
| 12.01.2026 | 163,40 | 163,40 | 162,20 | 162,20 | 0,50% | 10,00 |
| 09.01.2026 | 162,80 | 162,80 | 161,40 | 161,40 | -1,22% | 11,00 |
| 08.01.2026 | 164,20 | 164,20 | 163,40 | 163,40 | 0,74% | 4,00 |
| 07.01.2026 | 164,00 | 164,00 | 162,20 | 162,20 | -1,46% | 67,00 |
| 06.01.2026 | 168,80 | 168,80 | 164,60 | 164,60 | -2,26% | 6,00 |
| 05.01.2026 | 165,00 | 168,40 | 163,00 | 168,40 | 2,68% | 28,00 |
| 02.01.2026 | 162,80 | 164,20 | 162,80 | 164,00 | 1,36% | 7,00 |
| 30.12.2025 | 161,80 | 161,80 | 161,80 | 161,80 | 0,50% | 2,00 |
| 29.12.2025 | 160,80 | 161,00 | 160,40 | 161,00 | 0,25% | 5,00 |
| 23.12.2025 | 160,80 | 161,00 | 160,60 | 160,60 | 1,39% | 4,00 |
| 22.12.2025 | 159,20 | 159,20 | 158,40 | 158,40 | -0,63% | 4,00 |
| 19.12.2025 | 159,40 | 159,40 | 159,40 | 159,40 | 0,00% | 1,00 |
| 18.12.2025 | 157,40 | 159,40 | 157,40 | 159,40 | 1,66% | 62,00 |
| 17.12.2025 | 155,00 | 157,00 | 155,00 | 156,80 | 1,82% | 8,00 |
| 16.12.2025 | 154,00 | 154,00 | 154,00 | 154,00 | -0,65% | 2,00 |
| 15.12.2025 | 154,40 | 155,20 | 154,40 | 155,00 | 0,78% | 74,00 |
| 12.12.2025 | 153,80 | 153,80 | 153,80 | 153,80 | 0,92% | 1,00 |
| 11.12.2025 | 153,20 | 153,20 | 152,40 | 152,40 | -0,78% | 4,00 |
| 10.12.2025 | 153,60 | 153,60 | 153,60 | 153,60 | -0,13% | 1,00 |
| 09.12.2025 | 154,00 | 154,00 | 153,80 | 153,80 | 0,92% | 31,00 |
| 08.12.2025 | 152,60 | 152,60 | 152,20 | 152,40 | -0,13% | 19,00 |
| 05.12.2025 | 152,60 | 152,60 | 152,60 | 152,60 | 0,13% | 7,00 |
| 04.12.2025 | 152,40 | 152,40 | 152,40 | 152,40 | -0,26% | 26,00 |
| 03.12.2025 | 152,00 | 152,80 | 151,00 | 152,80 | 1,06% | 33,00 |
| 02.12.2025 | 152,00 | 152,00 | 151,20 | 151,20 | -0,79% | 2,00 |
| 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 |