Valeo SE FR
EURONEXT · Frankreich · Produzierendes Gewerbe
€13,90-0,63 (-4,30 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €13,90 | -4,30 % | €14,31 | €14,60 | €13,89 | 711,43K |
| 2026-09-30 | €14,52 | -0,34 % | €14,58 | €14,82 | €14,41 | 700,73K |
| 2026-09-29 | €14,57 | -0,34 % | €14,65 | €14,80 | €14,48 | 376,36K |
| 2026-09-28 | €14,63 | -1,55 % | €14,97 | €15,10 | €14,63 | 525,67K |
| 2026-09-25 | €14,85 | +2,38 % | €14,50 | €14,87 | €14,38 | 432,28K |
| 2026-09-24 | €14,51 | -2,62 % | €14,82 | €14,82 | €14,47 | 654,69K |
| 2026-09-23 | €14,90 | +0,88 % | €15,47 | €15,56 | €14,85 | 836,78K |
| 2026-09-22 | €14,77 | +0,41 % | €14,74 | €15,12 | €14,44 | 867,92K |
| 2026-09-21 | €14,71 | -1,28 % | €14,61 | €14,91 | €14,60 | 458,69K |
| 2026-09-18 | €14,90 | -3,84 % | €15,55 | €15,55 | €14,85 | 1,61M |
| 2026-09-17 | €15,49 | +4,77 % | €14,83 | €15,54 | €14,83 | 1,37M |
| 2026-09-16 | €14,79 | +2,99 % | €14,43 | €14,79 | €14,24 | 833,59K |
| 2026-09-15 | €14,36 | +0,95 % | €14,23 | €14,60 | €13,93 | 879,08K |
| 2026-09-14 | €14,23 | -3,98 % | €14,65 | €14,65 | €14,14 | 411,72K |
| 2026-09-11 | €14,81 | +0,07 % | €14,98 | €15,12 | €14,47 | 545,15K |
| 2026-09-10 | €14,81 | +1,72 % | €14,56 | €14,93 | €14,56 | 705,57K |
| 2026-09-09 | €14,56 | -0,92 % | €14,55 | €14,64 | €14,30 | 573,65K |
| 2026-09-08 | €14,69 | +1,45 % | €14,35 | €14,96 | €14,18 | 600,69K |
| 2026-09-07 | €14,48 | -0,28 % | €14,48 | €14,56 | €14,24 | 458,54K |
| 2026-09-04 | €14,52 | +0,24 % | €14,60 | €14,81 | €14,34 | 479,58K |
| 2026-09-03 | €14,48 | +4,85 % | €13,79 | €14,48 | €13,70 | 541,77K |
| 2026-09-02 | €13,81 | -1,92 % | €13,94 | €13,98 | €13,48 | 397,17K |
| 2026-09-01 | €14,09 | -2,12 % | €14,31 | €14,50 | €13,90 | 753,45K |
| 2026-08-31 | €14,39 | +1,70 % | €14,15 | €14,57 | €14,07 | 1,43M |
| 2026-08-28 | €14,15 | +3,70 % | €13,74 | €14,15 | €13,74 | 471,25K |
| 2026-08-27 | €13,65 | -2,50 % | €13,98 | €13,99 | €13,59 | 705,80K |
| 2026-08-26 | €13,99 | -0,64 % | €14,19 | €14,34 | €13,99 | 495,47K |
| 2026-08-25 | €14,09 | +0,04 % | €14,10 | €14,27 | €13,80 | 529,50K |
| 2026-08-24 | €14,08 | -1,19 % | €14,19 | €14,36 | €13,99 | 585,47K |
| 2026-08-21 | €14,25 | +1,03 % | €14,26 | €14,48 | €14,23 | 467,20K |
| 2026-08-20 | €14,10 | -1,40 % | €14,37 | €14,64 | €13,94 | 576,41K |
| 2026-08-19 | €14,31 | -1,65 % | €14,56 | €14,56 | €14,28 | 610,00K |
| 2026-08-18 | €14,55 | -1,86 % | €14,76 | €14,95 | €14,49 | 609,39K |
| 2026-08-17 | €14,82 | +1,40 % | €14,63 | €14,82 | €14,40 | 402,41K |
| 2026-08-14 | €14,61 | -0,48 % | €14,77 | €14,80 | €14,52 | 492,15K |
| 2026-08-13 | €14,69 | +0,89 % | €14,55 | €14,78 | €14,41 | 582,15K |
| 2026-08-12 | €14,56 | -0,68 % | €14,60 | €14,72 | €14,51 | 425,58K |
| 2026-08-11 | €14,65 | +0,48 % | €14,57 | €14,84 | €14,38 | 481,18K |
| 2026-08-10 | €14,59 | -0,31 % | €14,60 | €14,74 | €14,45 | 359,62K |
| 2026-08-07 | €14,63 | +0,69 % | €14,52 | €14,88 | €14,27 | 826,15K |
| 2026-08-06 | €14,53 | -3,55 % | €15,07 | €15,09 | €14,53 | 597,54K |
| 2026-08-05 | €15,06 | +2,76 % | €14,76 | €15,34 | €14,73 | 635,78K |
| 2026-08-04 | €14,66 | -2,10 % | €14,85 | €14,85 | €14,44 | 860,64K |
| 2026-08-03 | €14,98 | +0,64 % | €14,82 | €15,40 | €14,82 | 891,57K |
| 2026-07-31 | €14,88 | -0,67 % | €15,05 | €15,35 | €14,51 | 1,30M |
| 2026-07-30 | €14,98 | +3,78 % | €14,36 | €15,12 | €14,25 | 1,34M |
| 2026-07-29 | €14,44 | +0,63 % | €14,34 | €14,44 | €13,88 | 1,05M |
| 2026-07-28 | €14,35 | +4,02 % | €13,85 | €14,35 | €13,73 | 884,46K |
| 2026-07-27 | €13,79 | +0,44 % | €13,95 | €14,09 | €13,64 | 942,80K |
| 2026-07-24 | €13,73 | -2,31 % | €13,80 | €14,20 | €13,63 | 1,44M |
| 2026-07-23 | €14,06 | +5,60 % | €12,85 | €14,09 | €12,82 | 2,08M |
| 2026-07-22 | €13,31 | +2,11 % | €12,85 | €13,31 | €12,83 | 1,06M |
| 2026-07-21 | €13,03 | +2,20 % | €12,88 | €13,15 | €12,78 | 957,98K |
| 2026-07-20 | €12,76 | -1,05 % | €12,70 | €12,80 | €12,48 | 890,80K |
| 2026-07-17 | €12,89 | -1,72 % | €12,99 | €12,99 | €12,58 | 1,19M |
| 2026-07-16 | €13,11 | +3,06 % | €12,91 | €13,25 | €12,78 | 971,14K |
| 2026-07-15 | €12,73 | +2,17 % | €12,44 | €12,77 | €12,27 | 564,49K |
| 2026-07-14 | €12,45 | -0,44 % | €12,40 | €12,52 | €12,24 | 776,94K |
| 2026-07-13 | €12,51 | +0,93 % | €12,24 | €12,52 | €12,09 | 555,90K |
| 2026-07-10 | €12,40 | -0,52 % | €12,48 | €12,65 | €12,28 | 493,48K |
| 2026-07-09 | €12,46 | +2,30 % | €12,33 | €12,46 | €12,05 | 575,34K |
| 2026-07-08 | €12,18 | -5,54 % | €12,60 | €12,73 | €12,16 | 796,68K |
| 2026-07-07 | €12,90 | -4,06 % | €13,40 | €13,59 | €12,90 | 680,09K |
| 2026-07-06 | €13,44 | +1,24 % | €13,32 | €13,44 | €13,06 | 934,16K |
| 2026-07-03 | €13,27 | +2,55 % | €13,01 | €13,48 | €12,99 | 697,23K |
| 2026-07-02 | €12,94 | +2,45 % | €12,58 | €13,06 | €12,56 | 1,21M |
| 2026-07-01 | €12,64 | -1,40 % | €12,82 | €12,86 | €12,44 | 714,09K |
| 2026-06-30 | €12,81 | +3,81 % | €12,51 | €12,82 | €12,43 | 1,09M |
| 2026-06-29 | €12,35 | -1,40 % | €12,53 | €12,53 | €12,27 | 832,93K |
| 2026-06-26 | €12,52 | -4,97 % | €13,18 | €13,19 | €12,36 | 1,34M |
| 2026-06-25 | €13,18 | -2,12 % | €13,52 | €13,56 | €13,18 | 940,89K |
| 2026-06-24 | €13,46 | -2,11 % | €13,66 | €13,93 | €13,31 | 786,05K |
| 2026-06-23 | €13,75 | -1,54 % | €13,57 | €13,83 | €13,38 | 1,07M |
| 2026-06-22 | €13,97 | +2,53 % | €13,56 | €14,02 | €13,41 | 738,33K |
| 2026-06-19 | €13,62 | +1,57 % | €13,34 | €13,74 | €13,26 | 2,47M |
| 2026-06-18 | €13,41 | -5,06 % | €14,10 | €14,12 | €13,09 | 1,20M |
| 2026-06-17 | €14,13 | -3,02 % | €14,30 | €14,60 | €13,98 | 762,49K |
| 2026-06-16 | €14,56 | -1,95 % | €14,86 | €14,89 | €14,50 | 581,78K |
| 2026-06-15 | €14,85 | +2,24 % | €15,20 | €15,41 | €14,85 | 760,49K |
| 2026-06-12 | €14,53 | +1,82 % | €14,77 | €14,94 | €14,43 | 848,35K |
| 2026-06-11 | €14,27 | -0,11 % | €14,30 | €14,44 | €14,15 | 698,88K |
| 2026-06-10 | €14,28 | -1,65 % | €14,61 | €14,77 | €14,06 | 1,05M |
| 2026-06-09 | €14,52 | -4,54 % | €15,20 | €16,59 | €14,52 | 1,85M |
| 2026-06-08 | €15,22 | +0,63 % | €14,82 | €15,36 | €14,69 | 1,11M |
| 2026-06-05 | €15,12 | -2,83 % | €15,55 | €15,80 | €15,09 | 1,72M |
| 2026-06-04 | €15,56 | -6,49 % | €16,60 | €17,33 | €15,47 | 2,46M |
| 2026-06-03 | €16,64 | +18,39 % | €13,98 | €17,00 | €13,81 | 4,11M |
| 2026-06-02 | €14,06 | +6,60 % | €13,25 | €14,06 | €13,25 | 1,24M |
| 2026-06-01 | €13,19 | -0,64 % | €13,26 | €13,47 | €12,97 | 676,97K |
| 2026-05-29 | €13,27 | -0,41 % | €13,40 | €13,57 | €13,19 | 950,00K |