160,100€
-0,93%
Echtzeit-Aktienkurs Valiant Holding AG
Bid:
Ask:
Aktienkurse zur Valiant Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 160,70 | 161,30 | 158,70 | 160,30 | -0,80% | - |
| 08.09.2026 | 161,50 | 162,80 | 161,50 | 161,60 | -0,37% | - |
| 07.09.2026 | 162,60 | 162,80 | 162,20 | 162,20 | -0,55% | 38,00 |
| 04.09.2026 | 162,50 | 163,20 | 161,20 | 163,10 | 0,43% | - |
| 03.09.2026 | 162,40 | 162,40 | 162,40 | 162,40 | 1,18% | 52,00 |
| 02.09.2026 | 159,50 | 161,60 | 158,40 | 160,50 | 0,31% | - |
| 01.09.2026 | 160,00 | 160,00 | 160,00 | 160,00 | 0,63% | 2,00 |
| 31.08.2026 | 159,00 | 159,20 | 159,00 | 159,00 | 0,44% | 335,00 |
| 28.08.2026 | 161,10 | 161,70 | 156,40 | 158,30 | -1,68% | - |
| 27.08.2026 | 160,80 | 161,00 | 160,80 | 161,00 | -0,12% | 10,00 |
| 26.08.2026 | 160,00 | 161,20 | 160,00 | 161,20 | 0,88% | 17,00 |
| 25.08.2026 | 159,80 | 159,80 | 159,80 | 159,80 | 1,27% | 35,00 |
| 24.08.2026 | 157,80 | 157,80 | 157,80 | 157,80 | -0,06% | 3,00 |
| 21.08.2026 | 156,70 | 158,30 | 156,40 | 157,90 | 2,40% | - |
| 20.08.2026 | 154,00 | 154,20 | 154,00 | 154,20 | -0,90% | 3,00 |
| 19.08.2026 | 155,60 | 155,60 | 155,60 | 155,60 | 0,91% | 40,00 |
| 18.08.2026 | 154,20 | 154,20 | 154,20 | 154,20 | -0,52% | 1,00 |
| 17.08.2026 | 157,80 | 157,80 | 155,00 | 155,00 | 0,26% | 43,00 |
| 14.08.2026 | 155,20 | 155,20 | 154,60 | 154,60 | -1,53% | 6,00 |
| 13.08.2026 | 157,60 | 157,60 | 157,00 | 157,00 | 1,03% | 226,00 |
| 12.08.2026 | 157,40 | 157,40 | 155,40 | 155,40 | -2,57% | 90,00 |
| 11.08.2026 | 161,30 | 161,70 | 159,10 | 159,50 | -2,98% | - |
| 10.08.2026 | 163,80 | 164,40 | 163,80 | 164,40 | 0,00% | 2,00 |
| 07.08.2026 | 164,40 | 164,40 | 164,40 | 164,40 | -0,36% | 1,00 |
| 06.08.2026 | 165,00 | 165,00 | 165,00 | 165,00 | 0,12% | 6,00 |
| 05.08.2026 | 164,40 | 164,80 | 164,40 | 164,80 | -3,06% | 19,00 |
| 04.08.2026 | 170,80 | 170,80 | 170,00 | 170,00 | -0,47% | 51,00 |
| 03.08.2026 | 170,80 | 170,80 | 170,80 | 170,80 | -0,58% | 1,00 |
| 31.07.2026 | 172,00 | 172,00 | 171,80 | 171,80 | 1,18% | 2,00 |
| 30.07.2026 | 169,80 | 169,80 | 169,80 | 169,80 | 0,00% | 24,00 |
| 29.07.2026 | 171,00 | 171,00 | 169,60 | 169,80 | 0,47% | 57,00 |
| 28.07.2026 | 169,00 | 169,00 | 169,00 | 169,00 | -0,18% | 1,00 |
| 27.07.2026 | 168,70 | 171,00 | 165,70 | 169,30 | 1,26% | - |
| 24.07.2026 | 173,10 | 173,70 | 164,30 | 167,20 | -5,64% | - |
| 23.07.2026 | 178,60 | 178,60 | 177,20 | 177,20 | -0,11% | 30,00 |
| 22.07.2026 | 178,20 | 178,20 | 177,40 | 177,40 | 0,80% | 4,00 |
| 21.07.2026 | 176,00 | 176,20 | 176,00 | 176,00 | -0,68% | 125,00 |
| 20.07.2026 | 177,40 | 177,40 | 177,20 | 177,20 | -0,34% | 3,00 |
| 17.07.2026 | 176,20 | 177,80 | 176,20 | 177,80 | 0,79% | 40,00 |
| 16.07.2026 | 175,80 | 176,40 | 175,80 | 176,40 | 0,80% | 2,00 |
| 15.07.2026 | 175,40 | 175,40 | 175,00 | 175,00 | -0,28% | 2,00 |
| 14.07.2026 | 173,00 | 175,80 | 171,90 | 175,50 | 2,03% | - |
| 13.07.2026 | 172,20 | 172,20 | 172,00 | 172,00 | -1,09% | 25,00 |
| 10.07.2026 | 174,50 | 175,20 | 173,10 | 173,90 | -2,19% | - |
| 09.07.2026 | 177,60 | 177,80 | 177,60 | 177,80 | 1,48% | 6,00 |
| 08.07.2026 | 175,20 | 175,20 | 175,20 | 175,20 | -0,45% | 1,00 |
| 07.07.2026 | 174,80 | 176,00 | 174,80 | 176,00 | 0,74% | 5,00 |
| 06.07.2026 | 176,70 | 176,80 | 174,30 | 174,70 | -0,29% | - |
| 03.07.2026 | 175,20 | 175,20 | 175,20 | 175,20 | -0,45% | 66,00 |
| 02.07.2026 | 174,00 | 176,00 | 174,00 | 176,00 | 0,86% | 101,00 |
| 01.07.2026 | 174,60 | 175,30 | 172,90 | 174,50 | -0,11% | - |
| 30.06.2026 | 175,80 | 176,00 | 174,10 | 174,70 | -0,29% | - |
| 29.06.2026 | 174,00 | 175,30 | 172,30 | 175,20 | 1,33% | - |
| 26.06.2026 | 172,20 | 175,60 | 172,20 | 172,90 | 0,29% | - |
| 25.06.2026 | 172,40 | 172,40 | 172,40 | 172,40 | -0,69% | 14,00 |
| 24.06.2026 | 173,60 | 173,60 | 173,60 | 173,60 | 0,00% | 1,00 |
| 23.06.2026 | 173,60 | 173,60 | 173,60 | 173,60 | 1,64% | 2,00 |
| 22.06.2026 | 171,40 | 171,40 | 170,60 | 170,80 | 0,00% | 28,00 |
| 19.06.2026 | 170,80 | 170,80 | 170,80 | 170,80 | -0,93% | 2,00 |
| 18.06.2026 | 172,40 | 172,40 | 172,40 | 172,40 | -2,60% | 90,00 |
| 17.06.2026 | 174,00 | 177,00 | 174,00 | 177,00 | 1,49% | 26,00 |
| 16.06.2026 | 173,80 | 174,40 | 173,80 | 174,40 | -1,02% | 15,00 |
| 15.06.2026 | 176,20 | 176,20 | 176,20 | 176,20 | -0,06% | 1,00 |
| 12.06.2026 | 176,00 | 176,40 | 173,60 | 176,30 | 0,51% | - |
| 11.06.2026 | 173,40 | 176,10 | 171,80 | 175,40 | 1,39% | - |
| 10.06.2026 | 173,50 | 174,50 | 172,80 | 173,00 | -1,37% | - |
| 09.06.2026 | 175,00 | 175,40 | 175,00 | 175,40 | -0,28% | 3,00 |
| 08.06.2026 | 172,50 | 175,90 | 172,10 | 175,90 | 0,40% | - |
| 05.06.2026 | 175,40 | 175,40 | 175,20 | 175,20 | 1,21% | 20,00 |
| 04.06.2026 | 171,70 | 173,20 | 171,50 | 173,10 | 1,11% | - |
| 03.06.2026 | 173,20 | 173,80 | 171,20 | 171,20 | -2,06% | 242,00 |
| 02.06.2026 | 174,80 | 174,80 | 174,80 | 174,80 | 0,58% | 1,00 |
| 01.06.2026 | 173,80 | 173,80 | 173,80 | 173,80 | -1,14% | 1,00 |
| 29.05.2026 | 176,40 | 177,00 | 175,80 | 175,80 | -0,45% | 21,00 |
| 28.05.2026 | 176,00 | 176,60 | 176,00 | 176,60 | 0,28% | 3,00 |
| 27.05.2026 | 174,90 | 176,60 | 172,60 | 176,10 | 1,03% | - |
| 26.05.2026 | 175,90 | 176,50 | 174,00 | 174,30 | -0,29% | - |
| 25.05.2026 | 174,80 | 174,80 | 174,80 | 174,80 | 1,45% | 2,00 |
| 22.05.2026 | 177,10 | 177,50 | 171,50 | 172,30 | -2,21% | - |
| 21.05.2026 | 176,20 | 176,20 | 176,20 | 176,20 | 0,23% | 1,00 |
| 20.05.2026 | 174,00 | 175,80 | 173,40 | 175,80 | 0,69% | 75,00 |
| 19.05.2026 | 174,60 | 174,60 | 174,60 | 174,60 | -0,80% | 1,00 |
| 18.05.2026 | 173,80 | 176,00 | 173,80 | 176,00 | -2,11% | 15,00 |
| 15.05.2026 | 183,00 | 183,00 | 178,80 | 179,80 | -2,07% | 35,00 |
| 14.05.2026 | 183,00 | 183,60 | 182,40 | 183,60 | 1,10% | 26,00 |
| 13.05.2026 | 183,80 | 183,80 | 181,40 | 181,60 | -0,22% | 10,00 |
| 12.05.2026 | 181,00 | 182,00 | 181,00 | 182,00 | 0,11% | 38,00 |
| 11.05.2026 | 181,60 | 183,00 | 181,60 | 181,80 | -0,44% | 27,00 |
| 08.05.2026 | 180,00 | 182,60 | 180,00 | 182,60 | 3,05% | 14,00 |
| 07.05.2026 | 195,60 | 195,60 | 172,00 | 177,20 | -8,38% | 228,00 |
| 06.05.2026 | 195,40 | 195,40 | 193,40 | 193,40 | -0,62% | 29,00 |
| 05.05.2026 | 194,60 | 194,60 | 194,60 | 194,60 | -1,12% | 1,00 |
| 04.05.2026 | 198,80 | 198,80 | 196,80 | 196,80 | 0,10% | 2,00 |
| 30.04.2026 | 197,60 | 197,60 | 196,60 | 196,60 | -1,11% | 5,00 |
| 29.04.2026 | 199,00 | 199,00 | 198,80 | 198,80 | 0,30% | 8,00 |
| 28.04.2026 | 198,20 | 198,80 | 198,20 | 198,20 | 1,02% | 5,00 |
| 27.04.2026 | 197,00 | 197,00 | 196,20 | 196,20 | -0,71% | 2,00 |
| 24.04.2026 | 197,60 | 197,80 | 197,00 | 197,60 | 0,41% | 19,00 |
| 23.04.2026 | 197,40 | 197,40 | 196,80 | 196,80 | -1,85% | 4,00 |
| 22.04.2026 | 200,00 | 200,50 | 200,00 | 200,50 | 1,26% | 15,00 |