11,363€
0,38%
Echtzeit-Aktienkurs Valeo SE
Bid:
Ask:
Aktienkurse zur Valeo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 11,30 | 11,42 | 11,19 | 11,29 | -0,27% | 1.976.343,00 |
| 30.05.2024 | 11,22 | 11,53 | 11,22 | 11,32 | 0,27% | 1.403.932,00 |
| 29.05.2024 | 11,57 | 11,61 | 11,24 | 11,29 | -2,97% | 1.208.745,00 |
| 28.05.2024 | 11,45 | 11,74 | 11,45 | 11,64 | -1,77% | 1.098.957,00 |
| 27.05.2024 | 11,70 | 11,95 | 11,69 | 11,85 | 1,50% | 762.570,00 |
| 24.05.2024 | 11,57 | 11,76 | 11,48 | 11,67 | -0,30% | 836.355,00 |
| 23.05.2024 | 12,00 | 12,06 | 11,71 | 11,71 | -2,82% | 1.112.396,00 |
| 22.05.2024 | 12,10 | 12,14 | 11,82 | 12,05 | -0,99% | 1.093.451,00 |
| 21.05.2024 | 12,46 | 12,46 | 12,02 | 12,17 | -3,30% | 1.414.587,00 |
| 20.05.2024 | 12,69 | 12,76 | 12,57 | 12,58 | -0,47% | 748.285,00 |
| 17.05.2024 | 13,13 | 13,26 | 12,47 | 12,64 | -3,95% | 1.712.005,00 |
| 16.05.2024 | 13,21 | 13,28 | 12,96 | 13,16 | -0,72% | 886.032,00 |
| 15.05.2024 | 13,23 | 13,50 | 12,98 | 13,26 | 1,69% | 1.616.067,00 |
| 14.05.2024 | 12,32 | 13,11 | 12,32 | 13,04 | 5,98% | 1.707.938,00 |
| 13.05.2024 | 12,38 | 12,42 | 12,17 | 12,30 | -0,49% | 907.702,00 |
| 10.05.2024 | 12,46 | 12,55 | 12,34 | 12,36 | -0,12% | 717.315,00 |
| 09.05.2024 | 12,28 | 12,45 | 12,25 | 12,38 | 1,02% | 753.892,00 |
| 08.05.2024 | 12,37 | 12,39 | 12,08 | 12,25 | -1,45% | 998.236,00 |
| 07.05.2024 | 12,44 | 12,57 | 12,34 | 12,43 | 0,73% | 1.180.141,00 |
| 06.05.2024 | 12,16 | 12,51 | 12,03 | 12,34 | 1,52% | 929.871,00 |
| 03.05.2024 | 12,27 | 12,45 | 12,12 | 12,16 | -0,33% | 1.302.018,00 |
| 02.05.2024 | 11,93 | 12,41 | 11,89 | 12,20 | 2,14% | 1.883.079,00 |
| 30.04.2024 | 11,86 | 12,29 | 11,78 | 11,94 | 0,63% | 1.670.055,00 |
| 29.04.2024 | 11,64 | 12,05 | 11,62 | 11,87 | 3,13% | 1.411.895,00 |
| 26.04.2024 | 11,75 | 11,81 | 11,32 | 11,51 | -3,24% | 2.020.060,00 |
| 25.04.2024 | 11,98 | 12,03 | 11,68 | 11,89 | -0,63% | 1.420.484,00 |
| 24.04.2024 | 12,27 | 12,29 | 11,87 | 11,97 | -1,77% | 1.137.070,00 |
| 23.04.2024 | 12,55 | 12,55 | 12,18 | 12,18 | -2,33% | 981.310,00 |
| 22.04.2024 | 12,44 | 12,60 | 12,28 | 12,47 | 1,71% | 951.319,00 |
| 19.04.2024 | 12,21 | 12,38 | 12,10 | 12,26 | -1,17% | 1.145.818,00 |
| 18.04.2024 | 11,82 | 12,45 | 11,82 | 12,41 | 5,13% | 1.551.397,00 |
| 17.04.2024 | 11,98 | 12,06 | 11,72 | 11,80 | -1,67% | 1.175.697,00 |
| 16.04.2024 | 12,24 | 12,37 | 11,93 | 12,00 | -3,38% | 1.574.906,00 |
| 15.04.2024 | 12,52 | 12,72 | 12,39 | 12,42 | -0,76% | 911.683,00 |
| 12.04.2024 | 12,96 | 13,08 | 12,42 | 12,52 | -2,76% | 1.458.596,00 |
| 11.04.2024 | 12,70 | 13,12 | 12,66 | 12,87 | 0,70% | 1.850.456,00 |
| 10.04.2024 | 12,72 | 13,22 | 12,65 | 12,78 | 2,90% | 2.347.582,00 |
| 09.04.2024 | 12,00 | 12,56 | 11,96 | 12,42 | 3,28% | 1.662.751,00 |
| 08.04.2024 | 11,79 | 12,07 | 11,69 | 12,03 | 2,04% | 1.072.677,00 |
| 05.04.2024 | 11,70 | 11,86 | 11,63 | 11,79 | -1,17% | 1.364.688,00 |
| 04.04.2024 | 11,90 | 12,11 | 11,82 | 11,93 | 0,38% | 1.464.999,00 |
| 03.04.2024 | 11,39 | 11,88 | 11,20 | 11,88 | 4,26% | 1.556.660,00 |
| 02.04.2024 | 11,56 | 11,76 | 11,30 | 11,40 | -1,68% | 1.723.476,00 |
| 28.03.2024 | 11,67 | 11,84 | 11,53 | 11,59 | 0,39% | 1.472.701,00 |
| 27.03.2024 | 11,50 | 11,57 | 11,38 | 11,55 | 0,13% | 1.049.279,00 |
| 26.03.2024 | 11,41 | 11,57 | 11,12 | 11,53 | 0,65% | 1.017.745,00 |
| 25.03.2024 | 11,45 | 11,59 | 11,39 | 11,46 | 0,17% | 914.447,00 |
| 22.03.2024 | 11,33 | 11,70 | 11,30 | 11,44 | 0,13% | 839.558,00 |
| 21.03.2024 | 11,64 | 11,76 | 11,42 | 11,42 | 2,06% | 1.746.263,00 |
| 20.03.2024 | 11,27 | 11,27 | 10,93 | 11,19 | -1,37% | 1.645.801,00 |
| 19.03.2024 | 11,07 | 11,37 | 11,05 | 11,35 | 0,49% | 1.206.867,00 |
| 18.03.2024 | 11,25 | 11,43 | 11,19 | 11,29 | 1,48% | 1.385.941,00 |
| 15.03.2024 | 11,15 | 11,32 | 11,08 | 11,13 | -0,09% | 3.315.085,00 |
| 14.03.2024 | 11,10 | 11,39 | 10,98 | 11,14 | 0,72% | 1.388.640,00 |
| 13.03.2024 | 10,85 | 11,07 | 10,76 | 11,06 | 2,36% | 1.550.712,00 |
| 12.03.2024 | 10,72 | 10,81 | 10,50 | 10,80 | 1,79% | 1.520.011,00 |
| 11.03.2024 | 10,78 | 10,80 | 10,44 | 10,61 | -2,48% | 1.060.201,00 |
| 08.03.2024 | 10,78 | 11,01 | 10,57 | 10,88 | -0,41% | 1.213.811,00 |
| 07.03.2024 | 10,74 | 11,02 | 10,62 | 10,93 | -0,14% | 977.015,00 |
| 06.03.2024 | 10,81 | 11,16 | 10,80 | 10,94 | 2,05% | 1.497.122,00 |
| 05.03.2024 | 10,65 | 10,75 | 10,33 | 10,72 | -0,46% | 1.161.197,00 |
| 04.03.2024 | 10,47 | 11,00 | 10,26 | 10,77 | 2,57% | 2.968.734,00 |
| 01.03.2024 | 11,54 | 11,65 | 10,19 | 10,50 | -1,96% | 3.479.184,00 |
| 29.02.2024 | 10,95 | 10,95 | 10,69 | 10,71 | -1,70% | 1.268.718,00 |
| 28.02.2024 | 11,00 | 11,00 | 10,62 | 10,90 | -0,41% | 1.062.760,00 |
| 27.02.2024 | 10,41 | 11,05 | 10,38 | 10,94 | 4,64% | 1.483.279,00 |
| 26.02.2024 | 10,80 | 10,97 | 10,39 | 10,46 | -3,51% | 1.121.591,00 |
| 23.02.2024 | 10,96 | 11,03 | 10,60 | 10,84 | -1,10% | 1.352.822,00 |
| 22.02.2024 | 11,06 | 11,31 | 10,92 | 10,96 | 0,92% | 1.067.097,00 |
| 21.02.2024 | 10,53 | 11,04 | 10,47 | 10,86 | 3,68% | 1.305.733,00 |
| 20.02.2024 | 10,85 | 11,11 | 10,34 | 10,47 | -4,16% | 2.299.148,00 |
| 19.02.2024 | 11,82 | 12,01 | 10,88 | 10,93 | -6,86% | 2.276.623,00 |
| 16.02.2024 | 11,67 | 11,92 | 11,62 | 11,73 | 1,91% | 1.128.840,00 |
| 15.02.2024 | 11,29 | 11,72 | 11,29 | 11,51 | 2,45% | 1.094.263,00 |
| 14.02.2024 | 11,22 | 11,26 | 10,92 | 11,24 | -1,23% | 1.050.094,00 |
| 13.02.2024 | 11,54 | 11,78 | 11,16 | 11,38 | -1,17% | 1.357.293,00 |
| 12.02.2024 | 11,53 | 11,77 | 11,38 | 11,51 | 1,10% | 911.646,00 |
| 09.02.2024 | 11,27 | 11,55 | 11,07 | 11,39 | 1,11% | 1.068.347,00 |
| 08.02.2024 | 11,16 | 11,71 | 11,11 | 11,26 | 1,40% | 1.927.890,00 |
| 07.02.2024 | 11,64 | 11,68 | 11,11 | 11,11 | -4,72% | 2.396.683,00 |
| 06.02.2024 | 11,59 | 11,78 | 11,45 | 11,66 | 1,04% | 999.699,00 |
| 05.02.2024 | 12,08 | 12,25 | 11,47 | 11,54 | -3,79% | 1.118.396,00 |
| 02.02.2024 | 12,01 | 12,36 | 11,99 | 11,99 | 0,84% | 916.499,00 |
| 01.02.2024 | 11,90 | 12,13 | 11,76 | 11,89 | -2,26% | 895.205,00 |
| 31.01.2024 | 12,15 | 12,30 | 12,03 | 12,17 | -0,33% | 954.098,00 |
| 30.01.2024 | 12,35 | 12,50 | 12,04 | 12,21 | 0,41% | 990.293,00 |
| 29.01.2024 | 12,25 | 12,32 | 11,92 | 12,16 | 0,54% | 1.121.799,00 |
| 26.01.2024 | 11,71 | 12,17 | 11,63 | 12,09 | 3,96% | 1.567.117,00 |
| 25.01.2024 | 11,73 | 11,82 | 11,40 | 11,63 | -1,32% | 1.081.076,00 |
| 24.01.2024 | 12,25 | 12,38 | 11,73 | 11,79 | -1,79% | 821.494,00 |
| 23.01.2024 | 11,54 | 12,18 | 11,54 | 12,00 | 4,80% | 1.766.010,00 |
| 22.01.2024 | 11,73 | 11,98 | 11,36 | 11,45 | -1,21% | 1.709.515,00 |
| 19.01.2024 | 12,09 | 12,44 | 11,59 | 11,59 | -6,19% | 1.569.298,00 |
| 18.01.2024 | 12,02 | 12,52 | 11,90 | 12,36 | 3,17% | 1.203.818,00 |
| 17.01.2024 | 12,27 | 12,31 | 11,95 | 11,98 | -4,05% | 1.451.321,00 |
| 16.01.2024 | 12,77 | 12,85 | 12,34 | 12,48 | -2,88% | 971.056,00 |
| 15.01.2024 | 12,74 | 13,06 | 12,62 | 12,85 | 0,55% | 607.410,00 |
| 12.01.2024 | 13,35 | 13,39 | 12,74 | 12,78 | -3,18% | 932.349,00 |
| 11.01.2024 | 13,33 | 13,42 | 13,11 | 13,20 | 0,23% | 1.124.240,00 |
| 10.01.2024 | 13,15 | 13,31 | 13,07 | 13,17 | -0,23% | 986.742,00 |