16,078€
-1,58%
Echtzeit-Aktienkurs Vallourec S.A.
Bid:
Ask:
Aktienkurse zur Vallourec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 16,49 | 16,61 | 16,01 | 16,07 | -1,61% | 4.083,00 |
| 14.10.2025 | 16,20 | 16,34 | 16,03 | 16,34 | 0,21% | 1.415,00 |
| 13.10.2025 | 16,50 | 16,67 | 16,11 | 16,30 | -0,40% | 3.800,00 |
| 10.10.2025 | 17,28 | 17,28 | 16,21 | 16,37 | -3,76% | 3.559,00 |
| 09.10.2025 | 17,40 | 17,70 | 16,86 | 17,01 | -2,63% | 4.847,00 |
| 08.10.2025 | 17,09 | 17,47 | 17,09 | 17,47 | 0,81% | 3.674,00 |
| 07.10.2025 | 17,06 | 17,35 | 16,95 | 17,33 | 1,58% | 3.263,00 |
| 06.10.2025 | 17,02 | 17,15 | 16,63 | 17,06 | 0,15% | 5.068,00 |
| 03.10.2025 | 16,82 | 17,06 | 16,72 | 17,03 | 0,50% | 1.251,00 |
| 02.10.2025 | 17,00 | 17,00 | 16,60 | 16,95 | -0,18% | 3.161,00 |
| 01.10.2025 | 16,41 | 16,98 | 16,27 | 16,98 | 5,40% | 5.477,00 |
| 30.09.2025 | 16,46 | 16,46 | 16,05 | 16,11 | -2,25% | 569,00 |
| 29.09.2025 | 16,55 | 16,55 | 16,21 | 16,48 | 1,45% | 2.429,00 |
| 26.09.2025 | 16,00 | 16,49 | 16,00 | 16,24 | 1,69% | 2.472,00 |
| 25.09.2025 | 16,20 | 16,40 | 15,73 | 15,97 | -0,41% | 1.066,00 |
| 24.09.2025 | 15,93 | 16,04 | 15,66 | 16,04 | 0,75% | 957,00 |
| 23.09.2025 | 15,69 | 15,96 | 15,47 | 15,92 | 2,91% | 2.153,00 |
| 22.09.2025 | 15,57 | 15,69 | 15,31 | 15,47 | -0,64% | 628,00 |
| 19.09.2025 | 15,69 | 15,70 | 15,34 | 15,57 | 0,00% | 2.460,00 |
| 18.09.2025 | 15,61 | 15,89 | 15,48 | 15,57 | -0,10% | 1.849,00 |
| 17.09.2025 | 15,82 | 15,82 | 15,40 | 15,58 | -0,29% | 3.159,00 |
| 16.09.2025 | 15,90 | 15,90 | 15,52 | 15,63 | -1,57% | 3.187,00 |
| 15.09.2025 | 15,96 | 15,96 | 15,63 | 15,88 | -0,31% | 854,00 |
| 12.09.2025 | 16,00 | 16,21 | 15,67 | 15,93 | 3,92% | 5.436,00 |
| 11.09.2025 | 15,10 | 15,55 | 14,99 | 15,33 | 1,46% | 1.597,00 |
| 10.09.2025 | 15,09 | 15,14 | 14,88 | 15,11 | 0,13% | 375,00 |
| 09.09.2025 | 14,89 | 15,19 | 14,87 | 15,09 | 1,79% | 1.865,00 |
| 08.09.2025 | 14,95 | 15,10 | 14,71 | 14,82 | 0,30% | 345,00 |
| 05.09.2025 | 15,25 | 15,25 | 14,78 | 14,78 | -2,83% | 847,00 |
| 04.09.2025 | 14,95 | 15,21 | 14,84 | 15,21 | 1,81% | 886,00 |
| 03.09.2025 | 14,98 | 15,03 | 14,77 | 14,94 | -1,22% | 807,00 |
| 02.09.2025 | 15,32 | 15,36 | 14,86 | 15,12 | -1,56% | 3.572,00 |
| 01.09.2025 | 15,49 | 15,49 | 15,13 | 15,36 | -0,65% | 571,00 |
| 29.08.2025 | 15,39 | 15,52 | 15,24 | 15,46 | -0,29% | 1.642,00 |
| 28.08.2025 | 15,27 | 15,60 | 15,26 | 15,51 | 0,23% | 2.161,00 |
| 27.08.2025 | 15,66 | 15,66 | 15,37 | 15,47 | -1,06% | 689,00 |
| 26.08.2025 | 15,80 | 15,80 | 15,36 | 15,64 | 0,13% | 1.579,00 |
| 25.08.2025 | 15,98 | 15,98 | 15,62 | 15,62 | -2,28% | 1.388,00 |
| 22.08.2025 | 15,84 | 15,99 | 15,59 | 15,98 | 0,76% | 1.254,00 |
| 21.08.2025 | 15,87 | 15,88 | 15,62 | 15,86 | 0,00% | 419,00 |
| 20.08.2025 | 15,74 | 15,86 | 15,69 | 15,86 | 0,16% | 1.827,00 |
| 19.08.2025 | 15,80 | 16,01 | 15,67 | 15,84 | 1,38% | 2.891,00 |
| 18.08.2025 | 15,91 | 15,91 | 15,52 | 15,62 | -0,22% | 2.624,00 |
| 15.08.2025 | 16,04 | 16,04 | 15,66 | 15,66 | -0,92% | 528,00 |
| 14.08.2025 | 15,69 | 15,82 | 15,69 | 15,80 | -1,00% | 1.684,00 |
| 13.08.2025 | 16,03 | 16,10 | 15,88 | 15,96 | -1,78% | 1.167,00 |
| 12.08.2025 | 16,12 | 16,25 | 15,89 | 16,25 | 1,12% | 806,00 |
| 11.08.2025 | 16,31 | 16,31 | 15,92 | 16,07 | 0,22% | 1.892,00 |
| 08.08.2025 | 16,08 | 16,29 | 16,03 | 16,04 | -0,22% | 875,00 |
| 07.08.2025 | 16,09 | 16,32 | 16,03 | 16,07 | -1,08% | 3.731,00 |
| 06.08.2025 | 16,28 | 16,32 | 16,19 | 16,25 | 0,06% | 559,00 |
| 05.08.2025 | 16,00 | 16,24 | 15,90 | 16,24 | 1,28% | 2.948,00 |
| 04.08.2025 | 15,86 | 16,29 | 15,79 | 16,03 | -0,40% | 2.803,00 |
| 01.08.2025 | 16,03 | 16,24 | 15,79 | 16,10 | -1,53% | 4.233,00 |
| 31.07.2025 | 16,93 | 16,93 | 16,28 | 16,35 | -2,80% | 3.089,00 |
| 30.07.2025 | 16,92 | 16,99 | 16,67 | 16,82 | -0,06% | 2.714,00 |
| 29.07.2025 | 16,97 | 17,02 | 16,77 | 16,83 | 1,05% | 1.690,00 |
| 28.07.2025 | 16,89 | 16,92 | 16,60 | 16,65 | -0,54% | 1.670,00 |
| 25.07.2025 | 16,00 | 16,74 | 15,60 | 16,74 | 0,66% | 7.201,00 |
| 24.07.2025 | 17,07 | 17,10 | 16,48 | 16,63 | -1,19% | 1.910,00 |
| 23.07.2025 | 17,20 | 17,30 | 16,83 | 16,83 | -0,44% | 3.954,00 |
| 22.07.2025 | 16,75 | 17,00 | 16,72 | 16,91 | 0,87% | 886,00 |
| 21.07.2025 | 16,60 | 16,79 | 16,27 | 16,76 | 2,73% | 3.363,00 |
| 18.07.2025 | 16,23 | 16,44 | 16,23 | 16,32 | -0,37% | 3.483,00 |
| 17.07.2025 | 16,29 | 16,38 | 16,24 | 16,38 | 0,28% | 979,00 |
| 16.07.2025 | 16,44 | 16,48 | 16,32 | 16,33 | -1,54% | 2.210,00 |
| 15.07.2025 | 17,02 | 17,02 | 16,59 | 16,59 | -2,38% | 798,00 |
| 14.07.2025 | 16,62 | 17,16 | 16,62 | 16,99 | 1,28% | 2.891,00 |
| 11.07.2025 | 16,99 | 16,99 | 16,66 | 16,78 | -1,35% | 636,00 |
| 10.07.2025 | 16,76 | 17,04 | 16,68 | 17,01 | 1,22% | 2.232,00 |
| 09.07.2025 | 16,74 | 17,00 | 16,74 | 16,80 | 0,27% | 1.364,00 |
| 08.07.2025 | 16,23 | 16,76 | 16,23 | 16,76 | 2,60% | 792,00 |
| 07.07.2025 | 16,48 | 16,48 | 16,05 | 16,33 | -0,34% | 746,00 |
| 04.07.2025 | 16,37 | 16,39 | 16,11 | 16,39 | -0,33% | 648,00 |
| 03.07.2025 | 16,68 | 16,69 | 16,34 | 16,44 | -1,29% | 1.077,00 |
| 02.07.2025 | 15,70 | 16,66 | 15,70 | 16,66 | 6,25% | 3.422,00 |
| 01.07.2025 | 15,86 | 15,86 | 15,47 | 15,68 | -0,79% | 2.561,00 |
| 30.06.2025 | 15,25 | 15,87 | 15,25 | 15,80 | 3,54% | 4.547,00 |
| 27.06.2025 | 15,18 | 15,27 | 15,18 | 15,26 | 0,96% | 810,00 |
| 26.06.2025 | 14,98 | 15,13 | 14,98 | 15,12 | 0,23% | 1.096,00 |
| 25.06.2025 | 15,09 | 15,10 | 15,02 | 15,08 | -0,03% | 887,00 |
| 24.06.2025 | 15,60 | 15,60 | 14,64 | 15,09 | -1,05% | 5.199,00 |
| 23.06.2025 | 15,53 | 15,53 | 15,25 | 15,25 | -1,33% | 1.552,00 |
| 20.06.2025 | 15,74 | 15,74 | 15,22 | 15,45 | 0,06% | 149,00 |
| 19.06.2025 | 15,63 | 15,63 | 15,44 | 15,44 | 0,00% | 551,00 |
| 18.06.2025 | 15,30 | 15,56 | 15,30 | 15,44 | -0,71% | 728,00 |
| 17.06.2025 | 15,25 | 15,57 | 15,25 | 15,55 | 3,12% | 1.373,00 |
| 16.06.2025 | 15,14 | 15,47 | 14,93 | 15,08 | -0,13% | 5.713,00 |
| 13.06.2025 | 14,88 | 15,38 | 14,70 | 15,10 | -0,46% | 4.442,00 |
| 12.06.2025 | 15,25 | 15,30 | 14,94 | 15,17 | -0,82% | 2.830,00 |
| 11.06.2025 | 15,12 | 15,40 | 15,12 | 15,30 | 0,96% | 539,00 |
| 10.06.2025 | 15,60 | 15,60 | 15,15 | 15,15 | -2,19% | 3.711,00 |
| 09.06.2025 | 15,50 | 15,73 | 15,27 | 15,49 | -0,96% | 291,00 |
| 06.06.2025 | 15,53 | 15,64 | 15,35 | 15,64 | 2,29% | 382,00 |
| 05.06.2025 | 15,77 | 15,89 | 15,29 | 15,29 | -2,70% | 4.244,00 |
| 04.06.2025 | 15,83 | 16,00 | 15,50 | 15,72 | -1,87% | 2.175,00 |
| 03.06.2025 | 15,60 | 16,02 | 15,29 | 16,02 | 2,33% | 2.862,00 |
| 02.06.2025 | 14,53 | 15,66 | 14,53 | 15,65 | 5,64% | 4.728,00 |
| 30.05.2025 | 15,46 | 15,55 | 14,73 | 14,82 | -4,67% | 8.128,00 |
| 29.05.2025 | 15,56 | 15,73 | 15,27 | 15,54 | 0,81% | 2.649,00 |