17,803€
-3,93%
Echtzeit-Aktienkurs Vallourec S.A.
Bid:
Ask:
Aktienkurse zur Vallourec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 18,38 | 18,44 | 17,72 | 17,85 | -3,70% | 902,00 |
| 21.10.2026 | 18,43 | 18,59 | 18,37 | 18,53 | 0,41% | 1.921,00 |
| 20.10.2026 | 18,73 | 18,74 | 18,33 | 18,46 | -1,60% | 818,00 |
| 19.10.2026 | 18,88 | 19,06 | 18,76 | 18,76 | -0,77% | 2.363,00 |
| 16.10.2026 | 18,47 | 18,94 | 18,47 | 18,90 | 2,47% | 347,00 |
| 15.10.2026 | 18,33 | 18,55 | 18,13 | 18,45 | -0,30% | 968,00 |
| 14.10.2026 | 18,55 | 19,07 | 18,50 | 18,50 | -0,51% | 492,00 |
| 13.10.2026 | 18,54 | 18,83 | 18,50 | 18,60 | 0,40% | 1.089,00 |
| 12.10.2026 | 18,00 | 18,85 | 18,00 | 18,52 | 3,58% | 1.507,00 |
| 09.10.2026 | 17,59 | 17,96 | 17,59 | 17,88 | 1,82% | 1.154,00 |
| 08.10.2026 | 17,77 | 17,83 | 17,40 | 17,56 | -1,24% | 2.392,00 |
| 07.10.2026 | 18,16 | 18,34 | 17,78 | 17,78 | -2,44% | 5.051,00 |
| 06.10.2026 | 18,48 | 18,67 | 18,20 | 18,23 | -1,78% | 1.249,00 |
| 05.10.2026 | 17,82 | 18,56 | 17,82 | 18,56 | 3,69% | 2.094,00 |
| 02.10.2026 | 17,96 | 17,99 | 17,79 | 17,90 | 0,28% | 635,00 |
| 01.10.2026 | 18,50 | 18,50 | 17,75 | 17,85 | -2,88% | 3.557,00 |
| 30.09.2026 | 18,45 | 18,46 | 18,25 | 18,38 | -0,49% | 1.867,00 |
| 29.09.2026 | 19,24 | 19,24 | 18,38 | 18,47 | -3,48% | 3.680,00 |
| 28.09.2026 | 18,93 | 19,40 | 18,92 | 19,13 | 1,06% | 2.480,00 |
| 25.09.2026 | 19,49 | 19,52 | 18,93 | 18,93 | -2,22% | 1.907,00 |
| 24.09.2026 | 18,69 | 19,82 | 18,69 | 19,36 | 3,39% | 5.518,00 |
| 23.09.2026 | 18,62 | 18,75 | 18,29 | 18,73 | 0,94% | 545,00 |
| 22.09.2026 | 18,53 | 18,74 | 18,32 | 18,55 | 0,11% | 951,00 |
| 21.09.2026 | 19,03 | 19,11 | 18,49 | 18,53 | -2,29% | 742,00 |
| 18.09.2026 | 19,12 | 19,19 | 18,85 | 18,97 | -0,45% | 2.616,00 |
| 17.09.2026 | 19,86 | 19,95 | 18,95 | 19,05 | -4,34% | 2.411,00 |
| 16.09.2026 | 19,03 | 19,97 | 19,03 | 19,92 | 6,13% | 9.782,00 |
| 15.09.2026 | 18,30 | 18,77 | 18,26 | 18,77 | 2,15% | 2.060,00 |
| 14.09.2026 | 18,50 | 18,62 | 18,16 | 18,37 | -0,97% | 1.547,00 |
| 11.09.2026 | 18,72 | 19,03 | 18,55 | 18,55 | -0,43% | 575,00 |
| 10.09.2026 | 19,21 | 19,23 | 18,61 | 18,63 | -2,77% | 469,00 |
| 09.09.2026 | 19,18 | 19,50 | 18,89 | 19,16 | 0,97% | 4.077,00 |
| 08.09.2026 | 18,77 | 19,18 | 18,77 | 18,98 | 0,37% | 1.866,00 |
| 07.09.2026 | 18,67 | 18,97 | 18,67 | 18,91 | 1,10% | 2.212,00 |
| 04.09.2026 | 18,69 | 18,72 | 18,52 | 18,70 | 0,16% | 232,00 |
| 03.09.2026 | 18,76 | 19,00 | 18,58 | 18,67 | 0,46% | 2.334,00 |
| 02.09.2026 | 18,60 | 18,60 | 18,45 | 18,59 | -0,99% | 1.642,00 |
| 01.09.2026 | 18,67 | 18,95 | 18,45 | 18,77 | 0,97% | 4.037,00 |
| 31.08.2026 | 17,86 | 18,84 | 17,81 | 18,59 | 4,85% | 3.154,00 |
| 28.08.2026 | 17,97 | 18,09 | 17,65 | 17,73 | -1,14% | 1.741,00 |
| 27.08.2026 | 17,78 | 17,94 | 17,75 | 17,94 | 0,90% | 3.529,00 |
| 26.08.2026 | 18,31 | 18,33 | 17,78 | 17,78 | -2,79% | 2.472,00 |
| 25.08.2026 | 17,75 | 18,29 | 17,56 | 18,29 | 4,31% | 1.346,00 |
| 24.08.2026 | 17,80 | 17,92 | 17,51 | 17,53 | -1,65% | 4.964,00 |
| 21.08.2026 | 17,96 | 18,09 | 17,73 | 17,83 | -1,76% | 955,00 |
| 20.08.2026 | 18,19 | 18,19 | 17,72 | 18,15 | 0,11% | 7.448,00 |
| 19.08.2026 | 18,21 | 18,48 | 18,13 | 18,13 | -0,60% | 6.029,00 |
| 18.08.2026 | 18,00 | 18,34 | 17,98 | 18,24 | 0,75% | 1.602,00 |
| 17.08.2026 | 18,19 | 18,31 | 18,10 | 18,10 | -0,17% | 905,00 |
| 14.08.2026 | 18,13 | 18,38 | 18,03 | 18,13 | -0,52% | 1.941,00 |
| 13.08.2026 | 18,38 | 18,38 | 17,99 | 18,23 | -0,92% | 12.588,00 |
| 12.08.2026 | 18,25 | 18,81 | 18,25 | 18,40 | 1,29% | 1.575,00 |
| 11.08.2026 | 18,56 | 18,92 | 18,03 | 18,16 | -2,58% | 4.852,00 |
| 10.08.2026 | 18,59 | 18,69 | 18,32 | 18,64 | 0,46% | 3.570,00 |
| 07.08.2026 | 19,09 | 19,09 | 18,51 | 18,56 | -2,83% | 4.745,00 |
| 06.08.2026 | 19,13 | 19,50 | 18,86 | 19,10 | -0,18% | 16.760,00 |
| 05.08.2026 | 19,56 | 19,56 | 18,82 | 19,13 | -3,11% | 2.737,00 |
| 04.08.2026 | 19,08 | 20,00 | 18,97 | 19,75 | 3,70% | 6.117,00 |
| 03.08.2026 | 19,06 | 19,24 | 18,62 | 19,04 | -9,29% | 7.945,00 |
| 31.07.2026 | 21,14 | 21,16 | 20,86 | 20,99 | 0,53% | 1.425,00 |
| 30.07.2026 | 21,51 | 21,61 | 20,19 | 20,88 | -1,65% | 6.683,00 |
| 29.07.2026 | 21,30 | 21,36 | 21,01 | 21,23 | 0,66% | 2.321,00 |
| 28.07.2026 | 21,78 | 21,78 | 21,08 | 21,09 | -3,48% | 3.198,00 |
| 27.07.2026 | 22,31 | 22,40 | 21,72 | 21,85 | -0,86% | 2.499,00 |
| 24.07.2026 | 21,91 | 22,20 | 21,72 | 22,04 | 0,50% | 501,00 |
| 23.07.2026 | 21,69 | 22,00 | 21,66 | 21,93 | 1,95% | 918,00 |
| 22.07.2026 | 21,19 | 21,62 | 21,19 | 21,51 | 1,80% | 2.154,00 |
| 21.07.2026 | 21,25 | 21,28 | 20,78 | 21,13 | 1,15% | 1.460,00 |
| 20.07.2026 | 20,73 | 21,03 | 20,65 | 20,89 | 0,53% | 421,00 |
| 17.07.2026 | 20,30 | 20,78 | 20,30 | 20,78 | 1,76% | 2.094,00 |
| 16.07.2026 | 20,92 | 20,92 | 20,42 | 20,42 | -1,73% | 718,00 |
| 15.07.2026 | 21,06 | 21,08 | 20,69 | 20,78 | 0,10% | 444,00 |
| 14.07.2026 | 21,03 | 21,16 | 20,76 | 20,76 | -1,05% | 2.929,00 |
| 13.07.2026 | 20,27 | 21,11 | 20,27 | 20,98 | 2,44% | 1.867,00 |
| 10.07.2026 | 20,77 | 20,83 | 20,45 | 20,48 | -1,11% | 793,00 |
| 09.07.2026 | 21,28 | 21,29 | 20,63 | 20,71 | -2,36% | 1.109,00 |
| 08.07.2026 | 20,54 | 21,29 | 20,49 | 21,21 | 4,43% | 8.197,00 |
| 07.07.2026 | 20,23 | 20,54 | 20,22 | 20,31 | 0,10% | 1.175,00 |
| 06.07.2026 | 20,58 | 20,66 | 20,28 | 20,29 | -1,50% | 1.804,00 |
| 03.07.2026 | 20,30 | 20,60 | 20,30 | 20,60 | 2,23% | 711,00 |
| 02.07.2026 | 19,80 | 20,30 | 19,80 | 20,15 | 1,84% | 2.646,00 |
| 01.07.2026 | 20,35 | 20,41 | 19,79 | 19,79 | -2,87% | 3.563,00 |
| 30.06.2026 | 20,98 | 20,98 | 20,28 | 20,37 | -2,16% | 3.173,00 |
| 29.06.2026 | 20,50 | 20,82 | 20,41 | 20,82 | 1,91% | 1.131,00 |
| 26.06.2026 | 21,07 | 21,07 | 20,33 | 20,43 | -3,31% | 6.155,00 |
| 25.06.2026 | 21,34 | 21,40 | 21,13 | 21,13 | -0,33% | 3.164,00 |
| 24.06.2026 | 22,20 | 22,20 | 21,10 | 21,20 | -4,50% | 4.882,00 |
| 23.06.2026 | 22,03 | 22,26 | 21,66 | 22,20 | 0,09% | 945,00 |
| 22.06.2026 | 22,42 | 22,72 | 21,94 | 22,18 | -1,42% | 1.213,00 |
| 19.06.2026 | 22,12 | 22,50 | 21,86 | 22,50 | 0,67% | 2.174,00 |
| 18.06.2026 | 23,42 | 23,48 | 21,77 | 22,35 | -4,49% | 5.180,00 |
| 17.06.2026 | 23,64 | 23,69 | 23,40 | 23,40 | -1,18% | 712,00 |
| 16.06.2026 | 24,25 | 24,25 | 23,38 | 23,68 | -1,82% | 1.553,00 |
| 15.06.2026 | 24,94 | 25,01 | 23,72 | 24,12 | -2,11% | 1.565,00 |
| 12.06.2026 | 24,39 | 24,64 | 23,92 | 24,64 | 1,27% | 1.847,00 |
| 11.06.2026 | 23,49 | 24,33 | 23,49 | 24,33 | 3,53% | 581,00 |
| 10.06.2026 | 23,96 | 23,96 | 23,40 | 23,50 | -2,00% | 2.701,00 |
| 09.06.2026 | 24,26 | 24,46 | 23,70 | 23,98 | -0,99% | 1.105,00 |
| 08.06.2026 | 24,06 | 24,52 | 23,94 | 24,22 | -0,29% | 1.331,00 |
| 05.06.2026 | 24,44 | 24,56 | 24,25 | 24,29 | -1,26% | 1.470,00 |