Valneva SE VLA
EURONEXT · Frankreich · Gesundheitstechnologie
€2,61-0,10 (-3,65 %)
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 | €2,61 | -3,65 % | €2,70 | €2,70 | €2,61 | 352,54K |
| 2026-09-30 | €2,71 | +0,86 % | €2,76 | €2,77 | €2,69 | 221,04K |
| 2026-09-29 | €2,69 | -3,00 % | €2,78 | €2,81 | €2,69 | 218,55K |
| 2026-09-28 | €2,77 | +4,14 % | €2,66 | €2,78 | €2,66 | 225,09K |
| 2026-09-25 | €2,66 | -0,45 % | €2,70 | €2,75 | €2,61 | 328,52K |
| 2026-09-24 | €2,67 | -4,09 % | €2,78 | €2,78 | €2,66 | 518,49K |
| 2026-09-23 | €2,79 | -1,59 % | €2,86 | €2,87 | €2,79 | 222,06K |
| 2026-09-22 | €2,83 | -0,77 % | €2,85 | €2,86 | €2,82 | 167,82K |
| 2026-09-21 | €2,85 | +1,89 % | €2,84 | €2,86 | €2,79 | 400,29K |
| 2026-09-18 | €2,80 | -1,86 % | €2,86 | €2,87 | €2,80 | 250,30K |
| 2026-09-17 | €2,85 | -0,24 % | €2,86 | €2,89 | €2,80 | 223,41K |
| 2026-09-16 | €2,86 | +1,38 % | €2,82 | €2,87 | €2,81 | 208,71K |
| 2026-09-15 | €2,82 | -1,91 % | €2,85 | €2,90 | €2,81 | 358,62K |
| 2026-09-14 | €2,88 | -0,42 % | €2,88 | €2,90 | €2,85 | 202,54K |
| 2026-09-11 | €2,89 | -0,31 % | €2,90 | €2,92 | €2,83 | 342,75K |
| 2026-09-10 | €2,90 | -0,03 % | €2,90 | €2,91 | €2,83 | 487,69K |
| 2026-09-09 | €2,90 | -2,52 % | €2,92 | €2,94 | €2,85 | 359,27K |
| 2026-09-08 | €2,97 | +2,87 % | €2,89 | €2,97 | €2,83 | 424,24K |
| 2026-09-07 | €2,89 | -2,20 % | €2,97 | €2,98 | €2,88 | 346,52K |
| 2026-09-04 | €2,95 | -1,96 % | €3,02 | €3,04 | €2,92 | 510,18K |
| 2026-09-03 | €3,01 | +0,90 % | €3,08 | €3,14 | €3,01 | 969,60K |
| 2026-09-02 | €2,99 | +6,45 % | €2,79 | €2,99 | €2,79 | 1,43M |
| 2026-09-01 | €2,81 | +3,62 % | €2,71 | €2,85 | €2,69 | 760,09K |
| 2026-08-31 | €2,71 | -3,15 % | €2,74 | €2,74 | €2,62 | 5,28M |
| 2026-08-28 | €2,80 | -0,67 % | €2,84 | €2,87 | €2,77 | 421,76K |
| 2026-08-27 | €2,82 | -0,88 % | €2,86 | €2,88 | €2,79 | 577,69K |
| 2026-08-26 | €2,84 | -1,87 % | €2,88 | €2,91 | €2,84 | 415,00K |
| 2026-08-25 | €2,89 | +0,73 % | €2,86 | €2,94 | €2,80 | 819,14K |
| 2026-08-24 | €2,87 | -3,14 % | €2,88 | €2,89 | €2,78 | 1,09M |
| 2026-08-21 | €2,97 | +1,37 % | €2,92 | €2,99 | €2,86 | 888,99K |
| 2026-08-20 | €2,93 | +0,90 % | €2,98 | €3,14 | €2,84 | 2,24M |
| 2026-08-19 | €2,90 | -1,59 % | €2,98 | €3,03 | €2,83 | 1,19M |
| 2026-08-18 | €2,95 | -4,07 % | €3,08 | €3,11 | €2,87 | 1,73M |
| 2026-08-17 | €3,07 | +2,40 % | €3,11 | €3,18 | €2,96 | 2,30M |
| 2026-08-14 | €3,00 | +22,20 % | €2,68 | €3,24 | €2,67 | 8,63M |
| 2026-08-13 | €2,45 | -0,20 % | €2,33 | €2,46 | €2,29 | 1,01M |
| 2026-08-12 | €2,46 | -0,81 % | €2,53 | €2,54 | €2,38 | 954,11K |
| 2026-08-11 | €2,48 | +6,44 % | €2,42 | €2,56 | €2,38 | 2,26M |
| 2026-08-10 | €2,33 | +2,82 % | €2,29 | €2,34 | €2,28 | 356,91K |
| 2026-08-07 | €2,27 | +2,03 % | €2,24 | €2,31 | €2,24 | 564,21K |
| 2026-08-06 | €2,22 | -0,45 % | €2,24 | €2,28 | €2,21 | 345,07K |
| 2026-08-05 | €2,23 | +0,59 % | €2,21 | €2,26 | €2,21 | 406,70K |
| 2026-08-04 | €2,22 | +1,51 % | €2,18 | €2,23 | €2,17 | 288,16K |
| 2026-08-03 | €2,18 | +1,72 % | €2,19 | €2,24 | €2,15 | 370,28K |
| 2026-07-31 | €2,15 | -0,79 % | €2,20 | €2,22 | €2,12 | 529,46K |
| 2026-07-30 | €2,16 | -1,81 % | €2,19 | €2,21 | €2,16 | 290,86K |
| 2026-07-29 | €2,20 | +0,59 % | €2,20 | €2,24 | €2,19 | 371,26K |
| 2026-07-28 | €2,19 | +1,67 % | €2,16 | €2,22 | €2,15 | 441,74K |
| 2026-07-27 | €2,16 | +2,13 % | €2,13 | €2,23 | €2,12 | 482,63K |
| 2026-07-24 | €2,11 | +1,34 % | €2,08 | €2,12 | €2,03 | 666,62K |
| 2026-07-23 | €2,08 | -2,75 % | €2,12 | €2,15 | €2,08 | 341,33K |
| 2026-07-22 | €2,14 | +0,47 % | €2,14 | €2,16 | €2,10 | 322,59K |
| 2026-07-21 | €2,13 | +0,09 % | €2,12 | €2,17 | €2,10 | 353,58K |
| 2026-07-20 | €2,13 | -1,21 % | €2,13 | €2,19 | €2,12 | 307,40K |
| 2026-07-17 | €2,16 | -1,46 % | €2,19 | €2,19 | €2,11 | 471,22K |
| 2026-07-16 | €2,19 | +0,51 % | €2,19 | €2,22 | €2,16 | 367,37K |
| 2026-07-15 | €2,18 | -1,31 % | €2,20 | €2,23 | €2,18 | 325,46K |
| 2026-07-14 | €2,21 | -2,82 % | €2,29 | €2,29 | €2,18 | 330,66K |
| 2026-07-13 | €2,27 | +4,18 % | €2,16 | €2,32 | €2,15 | 572,23K |
| 2026-07-10 | €2,18 | -4,72 % | €2,29 | €2,29 | €2,18 | 603,16K |
| 2026-07-09 | €2,29 | +0,18 % | €2,28 | €2,29 | €2,24 | 144,49K |
| 2026-07-08 | €2,28 | -0,09 % | €2,26 | €2,33 | €2,23 | 340,10K |
| 2026-07-07 | €2,29 | -1,08 % | €2,31 | €2,32 | €2,22 | 498,96K |
| 2026-07-06 | €2,31 | -1,16 % | €2,33 | €2,36 | €2,28 | 390,75K |
| 2026-07-03 | €2,34 | +4,10 % | €2,25 | €2,37 | €2,25 | 670,14K |
| 2026-07-02 | €2,24 | -0,13 % | €2,27 | €2,30 | €2,24 | 379,04K |
| 2026-07-01 | €2,25 | -0,31 % | €2,24 | €2,29 | €2,24 | 236,63K |
| 2026-06-30 | €2,26 | +1,81 % | €2,28 | €2,30 | €2,23 | 352,22K |
| 2026-06-29 | €2,21 | -0,76 % | €2,24 | €2,30 | €2,21 | 446,32K |
| 2026-06-26 | €2,23 | +1,50 % | €2,21 | €2,23 | €2,16 | 362,54K |
| 2026-06-25 | €2,20 | -3,17 % | €2,28 | €2,28 | €2,17 | 599,75K |
| 2026-06-24 | €2,27 | -1,60 % | €2,31 | €2,34 | €2,26 | 370,98K |
| 2026-06-23 | €2,31 | +0,13 % | €2,30 | €2,35 | €2,28 | 514,22K |
| 2026-06-22 | €2,31 | 0,00 % | €2,31 | €2,35 | €2,26 | 412,66K |
| 2026-06-19 | €2,31 | +0,70 % | €2,29 | €2,34 | €2,26 | 385,73K |
| 2026-06-18 | €2,29 | -1,72 % | €2,33 | €2,35 | €2,28 | 405,53K |
| 2026-06-17 | €2,33 | +2,19 % | €2,30 | €2,33 | €2,25 | 383,32K |
| 2026-06-16 | €2,28 | -0,57 % | €2,29 | €2,32 | €2,25 | 412,91K |
| 2026-06-15 | €2,29 | +0,26 % | €2,34 | €2,37 | €2,28 | 336,12K |
| 2026-06-12 | €2,29 | +3,25 % | €2,24 | €2,31 | €2,22 | 352,77K |
| 2026-06-11 | €2,21 | -1,42 % | €2,26 | €2,27 | €2,18 | 583,23K |
| 2026-06-10 | €2,25 | -1,32 % | €2,29 | €2,32 | €2,21 | 460,53K |
| 2026-06-09 | €2,28 | -1,56 % | €2,32 | €2,34 | €2,27 | 332,83K |
| 2026-06-08 | €2,31 | -1,37 % | €2,33 | €2,34 | €2,28 | 509,27K |
| 2026-06-05 | €2,34 | -4,01 % | €2,44 | €2,48 | €2,34 | 686,75K |
| 2026-06-04 | €2,44 | +2,69 % | €2,38 | €2,44 | €2,37 | 398,09K |
| 2026-06-03 | €2,38 | -0,71 % | €2,37 | €2,40 | €2,35 | 432,03K |
| 2026-06-02 | €2,39 | -4,47 % | €2,53 | €2,53 | €2,34 | 1,15M |
| 2026-06-01 | €2,51 | -4,02 % | €2,61 | €2,61 | €2,48 | 613,66K |
| 2026-05-29 | €2,61 | -2,25 % | €2,69 | €2,72 | €2,61 | 1,06M |