173,600€
-1,70%
Echtzeit-Aktienkurs Valiant Holding AG
Bid:
Ask:
Aktienkurse zur Valiant Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.04.2026 | 199,20 | 199,20 | 198,00 | 198,00 | 1,02% | 5,00 |
| 20.04.2026 | 194,00 | 196,00 | 194,00 | 196,00 | 0,10% | 2,00 |
| 17.04.2026 | 196,80 | 196,80 | 195,60 | 195,80 | 0,41% | 15,00 |
| 16.04.2026 | 197,80 | 197,80 | 194,20 | 195,00 | -1,22% | 64,00 |
| 15.04.2026 | 199,40 | 199,40 | 197,40 | 197,40 | -0,40% | 30,00 |
| 14.04.2026 | 198,40 | 198,60 | 197,80 | 198,20 | -0,10% | 61,00 |
| 13.04.2026 | 193,00 | 198,40 | 193,00 | 198,40 | 1,64% | 12,00 |
| 10.04.2026 | 196,60 | 196,60 | 194,80 | 195,20 | -0,71% | 40,00 |
| 09.04.2026 | 193,60 | 196,60 | 193,60 | 196,60 | 2,61% | 8,00 |
| 08.04.2026 | 193,60 | 193,60 | 191,20 | 191,60 | -2,15% | 21,00 |
| 07.04.2026 | 192,20 | 195,80 | 192,00 | 195,80 | 2,51% | 14,00 |
| 02.04.2026 | 191,40 | 191,40 | 190,80 | 191,00 | -0,73% | 5,00 |
| 01.04.2026 | 192,40 | 192,40 | 192,40 | 192,40 | 1,05% | 1,00 |
| 31.03.2026 | 190,80 | 192,60 | 190,40 | 190,40 | 0,63% | 46,00 |
| 30.03.2026 | 188,00 | 190,00 | 187,00 | 189,20 | 0,96% | 11,00 |
| 27.03.2026 | 189,40 | 189,40 | 187,40 | 187,40 | -1,26% | 16,00 |
| 26.03.2026 | 189,40 | 189,80 | 188,20 | 189,80 | -0,84% | 9,00 |
| 25.03.2026 | 191,40 | 191,40 | 191,40 | 191,40 | 1,59% | 1,00 |
| 24.03.2026 | 188,40 | 188,40 | 188,40 | 188,40 | -0,95% | 1,00 |
| 23.03.2026 | 186,60 | 190,20 | 180,80 | 190,20 | 0,85% | 28,00 |
| 20.03.2026 | 186,00 | 190,00 | 183,80 | 188,60 | 1,84% | 10,00 |
| 19.03.2026 | 183,40 | 185,80 | 183,40 | 185,20 | 0,00% | 12,00 |
| 18.03.2026 | 184,80 | 185,20 | 184,80 | 185,20 | 1,76% | 2,00 |
| 17.03.2026 | 185,00 | 185,00 | 182,00 | 182,00 | -0,87% | 33,00 |
| 16.03.2026 | 184,00 | 184,00 | 183,60 | 183,60 | 0,88% | 2,00 |
| 13.03.2026 | 182,40 | 183,20 | 182,00 | 182,00 | -0,55% | 5,00 |
| 12.03.2026 | 182,80 | 183,00 | 182,00 | 183,00 | -0,33% | 34,00 |
| 11.03.2026 | 183,60 | 183,60 | 183,60 | 183,60 | -1,18% | 1,00 |
| 10.03.2026 | 185,60 | 185,80 | 183,20 | 185,80 | 2,88% | 11,00 |
| 09.03.2026 | 177,00 | 181,40 | 177,00 | 180,60 | -0,22% | 281,00 |
| 06.03.2026 | 184,60 | 184,60 | 181,00 | 181,00 | -1,95% | 11,00 |
| 05.03.2026 | 183,60 | 188,20 | 182,80 | 184,60 | 1,88% | 36,00 |
| 04.03.2026 | 181,20 | 181,40 | 181,20 | 181,20 | -1,52% | 5,00 |
| 03.03.2026 | 182,00 | 184,00 | 182,00 | 184,00 | -2,34% | 18,00 |
| 02.03.2026 | 180,20 | 188,40 | 180,20 | 188,40 | 2,95% | 29,00 |
| 27.02.2026 | 183,00 | 183,00 | 183,00 | 183,00 | 0,33% | 1,00 |
| 26.02.2026 | 183,00 | 183,00 | 182,40 | 182,40 | -0,44% | 4,00 |
| 25.02.2026 | 184,40 | 184,40 | 183,20 | 183,20 | 0,66% | 10,00 |
| 24.02.2026 | 182,60 | 182,60 | 182,00 | 182,00 | -1,83% | 4,00 |
| 23.02.2026 | 182,40 | 185,80 | 179,00 | 185,40 | 0,65% | 133,00 |
| 20.02.2026 | 185,60 | 185,80 | 184,20 | 184,20 | 0,88% | 71,00 |
| 19.02.2026 | 183,60 | 183,60 | 182,20 | 182,60 | -0,22% | 7,00 |
| 18.02.2026 | 183,00 | 183,00 | 183,00 | 183,00 | 1,89% | 1,00 |
| 17.02.2026 | 177,40 | 179,60 | 177,40 | 179,60 | 1,47% | 28,00 |
| 16.02.2026 | 177,60 | 177,60 | 177,00 | 177,00 | 0,68% | 5,00 |
| 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 |