102,798CHF
1,18%
Echtzeit-Aktienkurs Valiant Holding AG
Bid:
Ask:
Aktienkurse zur Valiant Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 102,00 | 103,00 | 100,80 | 103,00 | 1,38% | 47.671,00 |
| 30.05.2024 | 100,60 | 101,60 | 100,60 | 101,60 | 1,20% | 15.609,00 |
| 29.05.2024 | 101,00 | 102,00 | 100,00 | 100,40 | -0,99% | 19.682,00 |
| 28.05.2024 | 102,80 | 103,20 | 101,20 | 101,40 | -0,98% | 35.091,00 |
| 27.05.2024 | 103,00 | 104,60 | 102,40 | 102,40 | -0,39% | 19.334,00 |
| 24.05.2024 | 104,00 | 105,40 | 102,00 | 102,80 | -6,88% | 48.816,00 |
| 23.05.2024 | 110,00 | 110,80 | 109,40 | 110,40 | 0,55% | 33.434,00 |
| 22.05.2024 | 110,60 | 110,60 | 109,60 | 109,80 | -1,08% | 12.176,00 |
| 21.05.2024 | 109,80 | 111,00 | 109,40 | 111,00 | 1,09% | 28.050,00 |
| 17.05.2024 | 109,40 | 110,40 | 109,20 | 109,80 | 0,73% | 19.308,00 |
| 16.05.2024 | 109,00 | 109,40 | 108,40 | 109,00 | 0,00% | 19.541,00 |
| 15.05.2024 | 109,00 | 109,60 | 108,40 | 109,00 | 0,18% | 18.017,00 |
| 14.05.2024 | 109,40 | 109,60 | 108,00 | 108,80 | -0,73% | 15.975,00 |
| 13.05.2024 | 110,40 | 110,80 | 109,20 | 109,60 | -0,54% | 13.447,00 |
| 10.05.2024 | 109,60 | 111,00 | 109,40 | 110,20 | 0,73% | 22.207,00 |
| 08.05.2024 | 109,60 | 110,00 | 108,80 | 109,40 | 0,00% | 25.634,00 |
| 07.05.2024 | 109,00 | 109,80 | 108,40 | 109,40 | 0,92% | 17.852,00 |
| 06.05.2024 | 108,80 | 108,80 | 105,80 | 108,40 | -1,63% | 55.597,00 |
| 03.05.2024 | 109,40 | 111,00 | 108,60 | 110,20 | 0,73% | 35.496,00 |
| 02.05.2024 | 107,80 | 109,40 | 107,40 | 109,40 | 1,86% | 24.557,00 |
| 30.04.2024 | 108,60 | 109,20 | 107,40 | 107,40 | -1,10% | 15.861,00 |
| 29.04.2024 | 108,20 | 108,60 | 107,60 | 108,60 | 0,37% | 13.729,00 |
| 26.04.2024 | 108,60 | 109,00 | 108,00 | 108,20 | 0,19% | 8.073,00 |
| 25.04.2024 | 107,40 | 108,40 | 107,20 | 108,00 | 0,56% | 12.166,00 |
| 24.04.2024 | 108,60 | 108,60 | 107,40 | 107,40 | -0,92% | 9.562,00 |
| 23.04.2024 | 108,20 | 108,40 | 107,20 | 108,40 | 0,18% | 15.125,00 |
| 22.04.2024 | 109,20 | 109,20 | 107,40 | 108,20 | -0,73% | 15.494,00 |
| 19.04.2024 | 107,60 | 109,00 | 107,20 | 109,00 | 0,18% | 11.465,00 |
| 18.04.2024 | 107,60 | 108,80 | 107,40 | 108,80 | 1,12% | 10.231,00 |
| 17.04.2024 | 106,60 | 108,20 | 106,60 | 107,60 | 0,75% | 6.993,00 |
| 16.04.2024 | 108,40 | 108,40 | 106,60 | 106,80 | -1,84% | 13.965,00 |
| 15.04.2024 | 108,00 | 109,00 | 107,20 | 108,80 | 0,37% | 26.028,00 |
| 12.04.2024 | 108,80 | 109,40 | 108,00 | 108,40 | -0,18% | 16.901,00 |
| 11.04.2024 | 109,60 | 109,60 | 108,00 | 108,60 | -0,55% | 25.901,00 |
| 10.04.2024 | 108,60 | 109,20 | 107,80 | 109,20 | 0,92% | 15.501,00 |
| 09.04.2024 | 108,60 | 108,80 | 107,80 | 108,20 | -0,55% | 12.217,00 |
| 08.04.2024 | 107,60 | 108,80 | 107,20 | 108,80 | 1,49% | 14.803,00 |
| 05.04.2024 | 106,80 | 107,20 | 106,20 | 107,20 | 0,37% | 13.175,00 |
| 04.04.2024 | 107,60 | 108,00 | 106,20 | 106,80 | -0,74% | 24.917,00 |
| 03.04.2024 | 106,40 | 107,60 | 106,40 | 107,60 | 0,56% | 27.203,00 |
| 02.04.2024 | 106,40 | 108,00 | 106,20 | 107,00 | 1,13% | 33.624,00 |
| 28.03.2024 | 106,20 | 106,40 | 105,60 | 105,80 | -0,38% | 20.895,00 |
| 27.03.2024 | 105,80 | 106,60 | 105,60 | 106,20 | 0,00% | 6.777,00 |
| 26.03.2024 | 105,40 | 106,40 | 105,00 | 106,20 | 0,38% | 12.034,00 |
| 25.03.2024 | 104,60 | 105,80 | 104,60 | 105,80 | 1,15% | 13.918,00 |
| 22.03.2024 | 104,40 | 105,40 | 104,40 | 104,60 | -0,38% | 15.478,00 |
| 21.03.2024 | 105,40 | 105,60 | 104,40 | 105,00 | 0,00% | 23.632,00 |
| 20.03.2024 | 105,00 | 106,40 | 104,60 | 105,00 | -0,38% | 25.675,00 |
| 19.03.2024 | 103,40 | 105,40 | 103,40 | 105,40 | 1,54% | 16.666,00 |
| 18.03.2024 | 104,20 | 104,80 | 103,00 | 103,80 | -0,38% | 23.724,00 |
| 15.03.2024 | 104,20 | 104,40 | 103,40 | 104,20 | 0,19% | 20.145,00 |
| 14.03.2024 | 105,00 | 105,20 | 103,60 | 104,00 | -0,76% | 24.519,00 |
| 13.03.2024 | 105,20 | 105,20 | 104,40 | 104,80 | -0,19% | 14.118,00 |
| 12.03.2024 | 104,20 | 105,20 | 104,20 | 105,00 | 0,77% | 16.016,00 |
| 11.03.2024 | 103,40 | 104,20 | 103,00 | 104,20 | 0,19% | 12.674,00 |
| 08.03.2024 | 104,20 | 104,60 | 103,40 | 104,00 | 0,19% | 11.663,00 |
| 07.03.2024 | 104,00 | 104,80 | 103,60 | 103,80 | -0,19% | 11.901,00 |
| 06.03.2024 | 103,80 | 104,00 | 103,20 | 104,00 | 0,19% | 13.712,00 |
| 05.03.2024 | 103,00 | 104,00 | 102,60 | 103,80 | 0,39% | 14.430,00 |
| 04.03.2024 | 103,00 | 104,00 | 102,80 | 103,40 | 0,78% | 13.677,00 |
| 01.03.2024 | 102,80 | 103,60 | 102,00 | 102,60 | 0,00% | 18.656,00 |
| 29.02.2024 | 103,60 | 104,00 | 102,40 | 102,60 | -1,35% | 24.199,00 |
| 28.02.2024 | 103,40 | 104,40 | 103,00 | 104,00 | 0,78% | 21.737,00 |
| 27.02.2024 | 101,00 | 103,20 | 101,00 | 103,20 | 1,78% | 28.472,00 |
| 26.02.2024 | 102,00 | 102,60 | 101,00 | 101,40 | -0,59% | 134.241,00 |
| 23.02.2024 | 103,00 | 103,60 | 101,60 | 102,00 | -0,39% | 62.284,00 |
| 22.02.2024 | 102,20 | 102,60 | 101,20 | 102,40 | 0,79% | 23.703,00 |
| 21.02.2024 | 102,00 | 102,40 | 101,00 | 101,60 | -0,39% | 27.184,00 |
| 20.02.2024 | 101,60 | 102,40 | 101,40 | 102,00 | 0,20% | 24.054,00 |
| 19.02.2024 | 102,40 | 102,60 | 101,60 | 101,80 | -0,20% | 12.043,00 |
| 16.02.2024 | 102,80 | 102,80 | 101,60 | 102,00 | -0,39% | 13.227,00 |
| 15.02.2024 | 101,60 | 102,40 | 100,60 | 102,40 | 0,99% | 14.659,00 |
| 14.02.2024 | 102,00 | 102,40 | 101,40 | 101,40 | -0,20% | 7.866,00 |
| 13.02.2024 | 102,40 | 102,40 | 101,40 | 101,60 | -0,39% | 17.642,00 |
| 12.02.2024 | 102,20 | 102,40 | 101,40 | 102,00 | 0,39% | 11.680,00 |
| 09.02.2024 | 102,00 | 102,80 | 100,80 | 101,60 | -0,78% | 24.899,00 |
| 08.02.2024 | 103,40 | 104,00 | 102,00 | 102,40 | -0,58% | 20.380,00 |
| 07.02.2024 | 102,80 | 103,20 | 102,20 | 103,00 | 0,00% | 17.712,00 |
| 06.02.2024 | 104,60 | 105,00 | 103,00 | 103,00 | -1,53% | 21.139,00 |
| 05.02.2024 | 105,40 | 105,60 | 104,20 | 104,60 | -0,38% | 17.312,00 |
| 02.02.2024 | 105,20 | 106,60 | 104,80 | 105,00 | 0,19% | 24.473,00 |
| 01.02.2024 | 103,20 | 105,80 | 103,00 | 104,80 | 1,35% | 34.175,00 |
| 31.01.2024 | 103,60 | 104,20 | 102,60 | 103,40 | 0,39% | 35.586,00 |
| 30.01.2024 | 103,40 | 103,40 | 102,40 | 103,00 | -0,39% | 9.719,00 |
| 29.01.2024 | 103,60 | 103,60 | 102,60 | 103,40 | -0,19% | 9.857,00 |
| 26.01.2024 | 102,60 | 103,60 | 102,40 | 103,60 | 0,78% | 23.508,00 |
| 25.01.2024 | 102,00 | 102,80 | 101,20 | 102,80 | 1,18% | 17.545,00 |
| 24.01.2024 | 101,40 | 102,00 | 101,00 | 101,60 | -0,20% | 10.477,00 |
| 23.01.2024 | 102,00 | 102,20 | 101,00 | 101,80 | 0,00% | 10.831,00 |
| 22.01.2024 | 101,60 | 102,20 | 100,20 | 101,80 | 0,20% | 16.528,00 |
| 19.01.2024 | 101,00 | 102,40 | 100,80 | 101,60 | 1,20% | 23.250,00 |
| 18.01.2024 | 98,80 | 101,40 | 98,00 | 100,40 | 2,76% | 26.733,00 |
| 17.01.2024 | 97,50 | 97,70 | 96,60 | 97,70 | 0,00% | 17.313,00 |
| 16.01.2024 | 98,00 | 98,00 | 96,80 | 97,70 | 0,00% | 6.669,00 |
| 15.01.2024 | 98,00 | 98,00 | 97,10 | 97,70 | 0,10% | 6.944,00 |
| 12.01.2024 | 96,00 | 98,00 | 96,00 | 97,60 | 0,41% | 6.871,00 |
| 11.01.2024 | 96,90 | 97,50 | 96,10 | 97,20 | 0,41% | 12.731,00 |
| 10.01.2024 | 96,20 | 96,80 | 96,00 | 96,80 | -0,10% | 7.842,00 |
| 09.01.2024 | 96,10 | 96,90 | 95,90 | 96,90 | 0,52% | 13.446,00 |
| 08.01.2024 | 96,50 | 96,80 | 96,10 | 96,40 | -0,10% | 8.477,00 |