16,443€
0,84%
Echtzeit-Aktienkurs Vallourec S.A.
Bid:
Ask:
Aktienkurse zur Vallourec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 16,36 | 16,45 | 16,23 | 16,44 | 0,40% | 429,00 |
| 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 |
| 28.05.2025 | 15,43 | 15,67 | 15,40 | 15,42 | -0,42% | 2.103,00 |
| 27.05.2025 | 15,54 | 15,61 | 15,24 | 15,48 | 0,23% | 6.963,00 |
| 26.05.2025 | 15,75 | 16,20 | 15,22 | 15,45 | -10,54% | 14.914,00 |
| 23.05.2025 | 16,92 | 17,31 | 16,53 | 17,27 | 1,74% | 11.109,00 |
| 22.05.2025 | 17,26 | 17,37 | 16,67 | 16,97 | -1,51% | 4.745,00 |
| 21.05.2025 | 17,07 | 17,33 | 16,78 | 17,23 | 0,73% | 3.358,00 |
| 20.05.2025 | 17,05 | 17,15 | 16,68 | 17,11 | 0,15% | 4.416,00 |
| 19.05.2025 | 16,99 | 17,27 | 16,89 | 17,08 | 0,12% | 3.274,00 |
| 16.05.2025 | 17,20 | 17,20 | 16,74 | 17,06 | -0,90% | 1.631,00 |
| 15.05.2025 | 17,41 | 17,67 | 16,67 | 17,22 | -2,55% | 4.419,00 |
| 14.05.2025 | 17,35 | 17,72 | 17,33 | 17,67 | 1,58% | 2.258,00 |
| 13.05.2025 | 17,51 | 17,63 | 17,26 | 17,39 | -1,00% | 1.523,00 |
| 12.05.2025 | 16,88 | 17,57 | 16,88 | 17,57 | 5,21% | 5.460,00 |
| 09.05.2025 | 16,43 | 16,86 | 16,35 | 16,70 | 1,55% | 3.794,00 |
| 08.05.2025 | 16,02 | 16,44 | 15,91 | 16,44 | 3,46% | 799,00 |
| 07.05.2025 | 16,08 | 16,10 | 15,86 | 15,89 | -2,40% | 4.426,00 |
| 06.05.2025 | 15,87 | 16,30 | 15,80 | 16,28 | 2,29% | 2.374,00 |
| 05.05.2025 | 16,61 | 16,61 | 15,75 | 15,92 | -2,99% | 2.066,00 |
| 02.05.2025 | 16,35 | 16,65 | 16,34 | 16,41 | 0,12% | 4.094,00 |
| 30.04.2025 | 16,53 | 16,53 | 16,06 | 16,39 | -1,97% | 1.984,00 |
| 29.04.2025 | 16,57 | 16,72 | 16,45 | 16,72 | 0,91% | 935,00 |
| 28.04.2025 | 16,61 | 16,65 | 16,41 | 16,57 | -0,48% | 3.490,00 |
| 25.04.2025 | 16,40 | 16,65 | 16,28 | 16,65 | 1,93% | 1.298,00 |
| 24.04.2025 | 15,99 | 16,33 | 15,89 | 16,33 | 2,09% | 1.474,00 |
| 23.04.2025 | 16,29 | 16,29 | 15,65 | 16,00 | -0,81% | 6.569,00 |
| 22.04.2025 | 15,92 | 16,13 | 15,58 | 16,13 | 2,12% | 4.061,00 |
| 17.04.2025 | 15,83 | 15,83 | 15,54 | 15,79 | 0,99% | 1.089,00 |
| 16.04.2025 | 15,59 | 15,66 | 15,41 | 15,64 | -1,42% | 1.245,00 |
| 15.04.2025 | 15,39 | 15,86 | 15,35 | 15,86 | 3,90% | 3.431,00 |
| 14.04.2025 | 15,61 | 15,63 | 15,16 | 15,27 | 0,86% | 6.581,00 |
| 11.04.2025 | 14,99 | 15,35 | 14,51 | 15,14 | 1,95% | 7.261,00 |
| 10.04.2025 | 15,58 | 16,11 | 14,48 | 14,85 | -5,45% | 1.931,00 |
| 09.04.2025 | 14,80 | 15,85 | 14,20 | 15,70 | 6,77% | 5.697,00 |
| 08.04.2025 | 15,29 | 15,31 | 14,71 | 14,71 | -2,03% | 7.754,00 |
| 07.04.2025 | 14,63 | 15,01 | 13,62 | 15,01 | 1,56% | 9.292,00 |
| 04.04.2025 | 16,17 | 16,17 | 14,74 | 14,78 | -10,37% | 8.327,00 |
| 03.04.2025 | 17,16 | 17,21 | 16,23 | 16,49 | -4,79% | 7.661,00 |
| 02.04.2025 | 17,49 | 17,51 | 17,32 | 17,32 | -1,14% | 242,00 |
| 01.04.2025 | 17,57 | 17,57 | 17,40 | 17,52 | 0,57% | 2.629,00 |
| 31.03.2025 | 17,24 | 17,42 | 17,12 | 17,42 | -0,63% | 863,00 |
| 28.03.2025 | 18,07 | 18,07 | 17,53 | 17,53 | -3,15% | 2.372,00 |
| 27.03.2025 | 18,32 | 18,32 | 17,95 | 18,10 | -0,28% | 137,00 |
| 26.03.2025 | 18,20 | 18,49 | 17,95 | 18,15 | -0,44% | 678,00 |
| 25.03.2025 | 17,96 | 18,23 | 17,94 | 18,23 | 2,70% | 836,00 |
| 24.03.2025 | 17,90 | 18,20 | 17,75 | 17,75 | -1,42% | 1.088,00 |
| 21.03.2025 | 17,94 | 18,01 | 17,93 | 18,01 | -1,15% | 345,00 |
| 20.03.2025 | 18,38 | 18,38 | 18,05 | 18,22 | -1,09% | 2.847,00 |
| 19.03.2025 | 18,13 | 18,45 | 17,86 | 18,42 | 1,54% | 859,00 |
| 18.03.2025 | 18,05 | 18,14 | 17,84 | 18,14 | 1,14% | 1.407,00 |
| 17.03.2025 | 17,65 | 17,93 | 17,38 | 17,93 | 2,57% | 1.399,00 |
| 14.03.2025 | 17,14 | 17,76 | 17,10 | 17,48 | 2,58% | 2.162,00 |
| 13.03.2025 | 16,87 | 17,17 | 16,87 | 17,04 | -0,93% | 3.197,00 |
| 12.03.2025 | 16,83 | 17,20 | 16,65 | 17,20 | 3,43% | 2.647,00 |
| 11.03.2025 | 16,62 | 16,68 | 16,35 | 16,63 | 1,28% | 2.074,00 |
| 10.03.2025 | 17,15 | 17,15 | 16,21 | 16,42 | -4,28% | 2.166,00 |
| 07.03.2025 | 17,42 | 17,47 | 16,90 | 17,16 | 0,35% | 2.921,00 |
| 06.03.2025 | 17,62 | 17,80 | 16,91 | 17,10 | -3,34% | 4.860,00 |
| 05.03.2025 | 18,00 | 18,08 | 17,50 | 17,69 | -1,39% | 6.050,00 |
| 04.03.2025 | 19,12 | 19,30 | 17,32 | 17,94 | -6,83% | 15.080,00 |
| 03.03.2025 | 18,68 | 19,25 | 18,65 | 19,25 | 4,62% | 3.519,00 |
| 28.02.2025 | 18,58 | 18,74 | 18,40 | 18,40 | -3,66% | 151,00 |
| 27.02.2025 | 18,51 | 19,55 | 18,51 | 19,10 | 2,96% | 1.817,00 |
| 26.02.2025 | 18,35 | 18,70 | 18,35 | 18,55 | 1,20% | 1.109,00 |