19,675€
0,77%
Echtzeit-Aktienkurs Vallourec S.A.
Bid:
Ask:
Aktienkurse zur Vallourec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2026 | 19,44 | 19,46 | 19,28 | 19,32 | -1,05% | - |
| 10.03.2026 | 19,72 | 19,78 | 19,29 | 19,53 | 0,33% | 1.719,00 |
| 09.03.2026 | 18,89 | 19,81 | 18,64 | 19,46 | 0,70% | 7.149,00 |
| 06.03.2026 | 19,33 | 19,35 | 18,83 | 19,33 | 2,36% | 2.363,00 |
| 05.03.2026 | 19,30 | 19,59 | 18,88 | 18,88 | -4,36% | 1.341,00 |
| 04.03.2026 | 19,50 | 19,75 | 19,38 | 19,74 | 0,71% | 1.366,00 |
| 03.03.2026 | 19,30 | 19,60 | 19,00 | 19,60 | 0,31% | 4.633,00 |
| 02.03.2026 | 18,41 | 19,92 | 18,41 | 19,54 | 0,59% | 10.233,00 |
| 27.02.2026 | 19,61 | 20,16 | 18,94 | 19,43 | -0,46% | 9.946,00 |
| 26.02.2026 | 19,60 | 19,97 | 19,41 | 19,52 | -1,41% | 4.092,00 |
| 25.02.2026 | 19,52 | 19,80 | 19,44 | 19,80 | 1,67% | 2.058,00 |
| 24.02.2026 | 19,56 | 19,79 | 19,31 | 19,47 | -0,38% | 3.116,00 |
| 23.02.2026 | 19,38 | 19,55 | 19,21 | 19,55 | 1,14% | 2.716,00 |
| 20.02.2026 | 19,38 | 19,55 | 19,25 | 19,33 | -0,92% | 3.065,00 |
| 19.02.2026 | 19,15 | 19,79 | 19,09 | 19,51 | 1,99% | 3.345,00 |
| 18.02.2026 | 18,97 | 19,17 | 18,69 | 19,13 | 0,87% | 3.127,00 |
| 17.02.2026 | 18,65 | 18,96 | 18,52 | 18,96 | 1,31% | 6.766,00 |
| 16.02.2026 | 18,08 | 18,72 | 18,08 | 18,72 | 3,51% | 1.806,00 |
| 13.02.2026 | 18,47 | 18,58 | 17,96 | 18,08 | -2,24% | 3.046,00 |
| 12.02.2026 | 18,94 | 19,25 | 18,21 | 18,50 | -2,17% | 877,00 |
| 11.02.2026 | 18,57 | 19,20 | 18,57 | 18,91 | 0,45% | 3.125,00 |
| 10.02.2026 | 18,81 | 18,93 | 18,51 | 18,82 | -0,45% | 3.338,00 |
| 09.02.2026 | 18,75 | 18,91 | 18,43 | 18,91 | 1,26% | 1.815,00 |
| 06.02.2026 | 18,12 | 18,69 | 18,12 | 18,67 | 1,52% | 4.562,00 |
| 05.02.2026 | 18,36 | 18,64 | 18,14 | 18,39 | 2,00% | 2.377,00 |
| 04.02.2026 | 18,36 | 18,63 | 18,03 | 18,03 | -1,12% | 2.473,00 |
| 03.02.2026 | 18,33 | 18,60 | 18,07 | 18,24 | -0,25% | 4.332,00 |
| 02.02.2026 | 17,78 | 18,28 | 17,39 | 18,28 | 1,87% | 890,00 |
| 30.01.2026 | 18,17 | 18,20 | 17,44 | 17,95 | -1,62% | 2.233,00 |
| 29.01.2026 | 17,66 | 18,50 | 17,66 | 18,24 | 3,61% | 2.059,00 |
| 28.01.2026 | 17,87 | 18,28 | 17,61 | 17,61 | -0,31% | 1.745,00 |
| 27.01.2026 | 17,69 | 17,75 | 17,43 | 17,66 | 0,17% | 1.734,00 |
| 26.01.2026 | 17,82 | 18,10 | 17,34 | 17,63 | -2,81% | 5.172,00 |
| 23.01.2026 | 17,78 | 18,28 | 17,50 | 18,14 | 1,91% | 5.428,00 |
| 22.01.2026 | 17,94 | 17,94 | 17,16 | 17,80 | -0,92% | 4.307,00 |
| 21.01.2026 | 16,72 | 17,97 | 16,72 | 17,97 | 7,64% | 2.364,00 |
| 20.01.2026 | 16,63 | 16,86 | 16,43 | 16,69 | -0,09% | 9.218,00 |
| 19.01.2026 | 17,00 | 17,00 | 16,71 | 16,71 | -1,42% | 3.080,00 |
| 16.01.2026 | 17,14 | 17,28 | 16,95 | 16,95 | -2,33% | 2.057,00 |
| 15.01.2026 | 17,16 | 17,43 | 17,00 | 17,35 | 1,17% | 3.230,00 |
| 14.01.2026 | 17,38 | 17,38 | 17,02 | 17,15 | -0,81% | 3.010,00 |
| 13.01.2026 | 17,09 | 17,36 | 16,94 | 17,29 | 2,13% | 8.164,00 |
| 12.01.2026 | 16,98 | 17,20 | 16,92 | 16,93 | 0,77% | 5.120,00 |
| 09.01.2026 | 16,51 | 16,94 | 16,50 | 16,80 | 1,51% | 5.018,00 |
| 08.01.2026 | 16,15 | 16,71 | 16,09 | 16,55 | 2,64% | 3.637,00 |
| 07.01.2026 | 16,43 | 16,67 | 15,76 | 16,13 | -2,06% | 3.120,00 |
| 06.01.2026 | 16,16 | 16,69 | 16,16 | 16,47 | 0,70% | 1.088,00 |
| 05.01.2026 | 16,21 | 16,37 | 16,00 | 16,35 | 2,28% | 3.164,00 |
| 02.01.2026 | 15,96 | 15,99 | 15,64 | 15,99 | 0,92% | 904,00 |
| 30.12.2025 | 15,86 | 15,88 | 15,63 | 15,84 | 0,60% | 11.717,00 |
| 29.12.2025 | 15,75 | 15,88 | 15,44 | 15,75 | 1,61% | 13.158,00 |
| 23.12.2025 | 15,62 | 15,62 | 15,43 | 15,50 | -0,86% | 747,00 |
| 22.12.2025 | 15,59 | 15,63 | 15,37 | 15,63 | 0,77% | 1.739,00 |
| 19.12.2025 | 15,65 | 15,70 | 15,49 | 15,51 | -0,32% | 2.724,00 |
| 18.12.2025 | 15,50 | 15,78 | 15,49 | 15,56 | 0,61% | 3.916,00 |
| 17.12.2025 | 15,84 | 15,84 | 15,47 | 15,47 | -2,09% | 1.307,00 |
| 16.12.2025 | 15,58 | 15,92 | 15,55 | 15,80 | -0,38% | 1.174,00 |
| 15.12.2025 | 15,73 | 16,03 | 15,55 | 15,86 | 1,70% | 3.029,00 |
| 12.12.2025 | 15,51 | 15,77 | 15,37 | 15,59 | 0,94% | 4.285,00 |
| 11.12.2025 | 15,37 | 15,46 | 15,31 | 15,45 | 0,16% | 2.590,00 |
| 10.12.2025 | 15,55 | 15,55 | 15,24 | 15,42 | -0,93% | 2.150,00 |
| 09.12.2025 | 15,63 | 15,64 | 15,44 | 15,57 | -0,06% | 1.081,00 |
| 08.12.2025 | 15,91 | 16,02 | 15,48 | 15,58 | -2,32% | 4.845,00 |
| 05.12.2025 | 15,92 | 15,95 | 15,70 | 15,95 | 0,28% | 589,00 |
| 04.12.2025 | 15,85 | 15,90 | 15,62 | 15,90 | 2,58% | 768,00 |
| 03.12.2025 | 15,50 | 15,67 | 15,35 | 15,50 | 0,10% | 289,00 |
| 02.12.2025 | 16,10 | 16,10 | 15,37 | 15,49 | -2,21% | 2.018,00 |
| 01.12.2025 | 15,78 | 16,17 | 15,72 | 15,84 | -0,09% | 1.008,00 |
| 28.11.2025 | 15,35 | 15,85 | 15,35 | 15,85 | 3,29% | 63,00 |
| 27.11.2025 | 16,13 | 16,13 | 15,34 | 15,35 | -5,07% | 1.305,00 |
| 26.11.2025 | 15,70 | 16,18 | 15,55 | 16,17 | 3,36% | 4.131,00 |
| 25.11.2025 | 15,39 | 15,64 | 15,32 | 15,64 | 0,06% | 811,00 |
| 24.11.2025 | 15,98 | 16,01 | 15,34 | 15,63 | -1,67% | 3.290,00 |
| 21.11.2025 | 16,07 | 16,07 | 15,59 | 15,90 | -2,30% | 3.795,00 |
| 20.11.2025 | 16,13 | 16,41 | 16,13 | 16,27 | 3,56% | 1.691,00 |
| 19.11.2025 | 15,75 | 16,08 | 15,71 | 15,71 | -1,72% | 3.619,00 |
| 18.11.2025 | 16,29 | 16,29 | 15,71 | 15,99 | -2,05% | 4.028,00 |
| 17.11.2025 | 16,46 | 16,68 | 16,32 | 16,32 | -1,18% | 1.345,00 |
| 14.11.2025 | 16,58 | 17,00 | 16,45 | 16,52 | -0,63% | 5.828,00 |
| 13.11.2025 | 16,55 | 16,62 | 16,28 | 16,62 | 0,57% | 929,00 |
| 12.11.2025 | 16,75 | 16,75 | 16,51 | 16,53 | 0,30% | 693,00 |
| 11.11.2025 | 16,47 | 16,71 | 16,32 | 16,48 | -0,72% | 1.432,00 |
| 10.11.2025 | 17,08 | 17,08 | 16,33 | 16,60 | -1,34% | 852,00 |
| 07.11.2025 | 16,69 | 16,88 | 16,47 | 16,82 | 0,54% | 2.963,00 |
| 06.11.2025 | 16,28 | 16,73 | 16,28 | 16,73 | 0,94% | 2.143,00 |
| 05.11.2025 | 16,17 | 16,58 | 16,15 | 16,58 | 2,25% | 535,00 |
| 04.11.2025 | 16,00 | 16,21 | 15,93 | 16,21 | -0,18% | 1.859,00 |
| 03.11.2025 | 16,29 | 16,36 | 16,04 | 16,24 | 1,25% | 705,00 |
| 31.10.2025 | 16,21 | 16,31 | 16,01 | 16,04 | 0,60% | 4.348,00 |
| 30.10.2025 | 16,05 | 16,05 | 15,81 | 15,95 | 0,69% | 1.044,00 |
| 29.10.2025 | 15,80 | 16,08 | 15,76 | 15,84 | 0,35% | 670,00 |
| 28.10.2025 | 15,60 | 15,81 | 15,58 | 15,78 | -0,35% | 1.729,00 |
| 27.10.2025 | 15,51 | 15,86 | 15,51 | 15,84 | 2,69% | 4.199,00 |
| 24.10.2025 | 15,96 | 15,96 | 15,42 | 15,42 | -3,23% | 1.822,00 |
| 23.10.2025 | 15,42 | 16,01 | 15,42 | 15,94 | 3,88% | 809,00 |
| 22.10.2025 | 15,40 | 15,62 | 15,34 | 15,34 | 1,22% | 1.017,00 |
| 21.10.2025 | 15,21 | 15,44 | 15,13 | 15,16 | -1,97% | 1.113,00 |
| 20.10.2025 | 15,44 | 15,46 | 15,28 | 15,46 | 0,29% | 1.035,00 |
| 17.10.2025 | 15,18 | 15,44 | 15,15 | 15,42 | -0,36% | 5.823,00 |
| 16.10.2025 | 16,31 | 16,31 | 15,28 | 15,47 | -3,34% | 7.514,00 |