17,845€
-1,57%
Echtzeit-Aktienkurs Vallourec S.A.
Bid:
Ask:
Aktienkurse zur Vallourec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 18,19 | 18,19 | 17,67 | 18,01 | -0,69% | 1.324,00 |
| 09.01.2025 | 18,34 | 18,34 | 18,09 | 18,13 | -1,36% | 1.068,00 |
| 08.01.2025 | 17,13 | 18,38 | 17,12 | 18,38 | 7,55% | 3.416,00 |
| 07.01.2025 | 16,98 | 17,10 | 16,78 | 17,09 | 1,27% | 1.212,00 |
| 06.01.2025 | 17,00 | 17,00 | 16,51 | 16,88 | 1,05% | 953,00 |
| 03.01.2025 | 16,46 | 16,70 | 16,46 | 16,70 | -0,12% | 235,00 |
| 02.01.2025 | 16,61 | 16,72 | 16,29 | 16,72 | 2,51% | 820,00 |
| 30.12.2024 | 16,46 | 16,46 | 16,31 | 16,31 | -0,94% | 2.012,00 |
| 27.12.2024 | 16,45 | 16,50 | 16,38 | 16,47 | 1,51% | 1.117,00 |
| 23.12.2024 | 16,13 | 16,35 | 16,13 | 16,22 | 0,06% | 213,00 |
| 20.12.2024 | 16,39 | 16,39 | 16,07 | 16,21 | -3,54% | 2.927,00 |
| 19.12.2024 | 16,81 | 16,81 | 16,81 | 16,81 | -0,24% | 28,00 |
| 18.12.2024 | 16,88 | 17,09 | 16,84 | 16,85 | 1,66% | 702,00 |
| 17.12.2024 | 16,32 | 16,57 | 16,27 | 16,57 | 2,16% | 2.454,00 |
| 16.12.2024 | 16,50 | 16,59 | 16,22 | 16,22 | -3,05% | 1.425,00 |
| 13.12.2024 | 17,36 | 17,75 | 16,73 | 16,73 | -3,18% | 1.749,00 |
| 12.12.2024 | 17,00 | 17,28 | 16,98 | 17,28 | 1,89% | 1.264,00 |
| 11.12.2024 | 16,80 | 16,96 | 16,80 | 16,96 | 2,48% | 102,00 |
| 10.12.2024 | 17,03 | 17,03 | 16,55 | 16,55 | -3,19% | 922,00 |
| 09.12.2024 | 17,03 | 17,10 | 16,86 | 17,10 | 1,18% | 573,00 |
| 06.12.2024 | 17,21 | 17,21 | 16,90 | 16,90 | -1,54% | 1.429,00 |
| 05.12.2024 | 16,83 | 17,20 | 16,75 | 17,16 | 1,90% | 1.528,00 |
| 04.12.2024 | 16,83 | 16,88 | 16,83 | 16,84 | 2,75% | 1.588,00 |
| 03.12.2024 | 16,53 | 16,55 | 16,39 | 16,39 | 0,24% | 142,00 |
| 02.12.2024 | 16,57 | 16,59 | 16,35 | 16,35 | -1,36% | 2.166,00 |
| 29.11.2024 | 16,58 | 16,58 | 16,58 | 16,58 | 0,30% | 18,00 |
| 28.11.2024 | 16,39 | 16,55 | 16,38 | 16,53 | 0,98% | 1.742,00 |
| 27.11.2024 | 16,77 | 16,77 | 16,10 | 16,37 | -1,83% | 2.924,00 |
| 26.11.2024 | 16,62 | 16,67 | 16,48 | 16,67 | -0,24% | 21,00 |
| 25.11.2024 | 16,80 | 16,87 | 16,71 | 16,71 | 1,30% | 278,00 |
| 22.11.2024 | 16,35 | 16,62 | 16,35 | 16,50 | -0,36% | 442,00 |
| 21.11.2024 | 16,64 | 16,81 | 16,56 | 16,56 | -0,90% | 709,00 |
| 20.11.2024 | 16,70 | 16,76 | 16,52 | 16,71 | 0,51% | 4.537,00 |
| 19.11.2024 | 17,02 | 17,02 | 16,51 | 16,62 | -2,78% | 1.469,00 |
| 18.11.2024 | 16,28 | 17,12 | 16,28 | 17,10 | 5,92% | 2.592,00 |
| 15.11.2024 | 15,87 | 16,42 | 14,80 | 16,14 | 5,18% | 1.666,00 |
| 14.11.2024 | 15,26 | 15,38 | 15,14 | 15,35 | 0,23% | 1.420,00 |
| 13.11.2024 | 15,43 | 15,43 | 15,09 | 15,31 | -0,46% | 1.421,00 |
| 12.11.2024 | 15,86 | 15,86 | 15,38 | 15,38 | -3,88% | 832,00 |
| 11.11.2024 | 15,79 | 16,09 | 15,79 | 16,00 | 0,19% | 1.850,00 |
| 08.11.2024 | 15,67 | 15,97 | 15,55 | 15,97 | 1,36% | 88,00 |
| 07.11.2024 | 15,51 | 16,01 | 15,51 | 15,76 | 2,61% | 759,00 |
| 06.11.2024 | 14,83 | 15,72 | 14,79 | 15,36 | 6,04% | 3.748,00 |
| 05.11.2024 | 14,58 | 14,62 | 14,47 | 14,48 | -3,40% | 3.179,00 |
| 04.11.2024 | 15,11 | 15,11 | 14,74 | 14,99 | 0,30% | 647,00 |
| 01.11.2024 | 14,93 | 15,21 | 14,93 | 14,95 | -1,55% | 1.253,00 |
| 31.10.2024 | 14,65 | 15,19 | 14,65 | 15,18 | 4,83% | 1.738,00 |
| 30.10.2024 | 14,45 | 14,72 | 14,45 | 14,48 | 0,77% | 236,00 |
| 29.10.2024 | 14,28 | 14,59 | 14,28 | 14,37 | 2,50% | 1.105,00 |
| 28.10.2024 | 14,11 | 14,15 | 14,02 | 14,02 | -0,25% | 770,00 |
| 25.10.2024 | 14,06 | 14,06 | 14,06 | 14,06 | 1,01% | 300,00 |
| 24.10.2024 | 14,07 | 14,20 | 13,92 | 13,92 | -0,25% | 2.241,00 |
| 23.10.2024 | 14,20 | 14,22 | 13,95 | 13,95 | -2,04% | 589,00 |
| 22.10.2024 | 14,05 | 14,32 | 14,05 | 14,24 | 1,35% | 95,00 |
| 21.10.2024 | 14,08 | 14,18 | 13,86 | 14,05 | -0,25% | 1.133,00 |
| 18.10.2024 | 14,17 | 14,17 | 14,09 | 14,09 | 0,61% | 234,00 |
| 17.10.2024 | 14,11 | 14,11 | 13,82 | 14,00 | 1,08% | 1.657,00 |
| 16.10.2024 | 14,08 | 14,09 | 13,85 | 13,85 | -0,50% | 127,00 |
| 15.10.2024 | 13,99 | 13,99 | 13,70 | 13,92 | -0,89% | 296,00 |
| 14.10.2024 | 14,11 | 14,12 | 13,80 | 14,05 | 1,04% | 3.722,00 |
| 11.10.2024 | 13,93 | 13,93 | 13,79 | 13,90 | -0,14% | 2.503,00 |
| 10.10.2024 | 13,83 | 13,92 | 13,61 | 13,92 | 1,87% | 762,00 |
| 09.10.2024 | 13,63 | 13,74 | 13,63 | 13,67 | -1,26% | 34,00 |
| 08.10.2024 | 13,85 | 13,85 | 13,84 | 13,84 | -3,32% | 190,00 |
| 07.10.2024 | 14,52 | 14,52 | 14,10 | 14,32 | -1,38% | 747,00 |
| 04.10.2024 | 14,20 | 14,52 | 14,20 | 14,52 | 4,09% | 1.713,00 |
| 03.10.2024 | 13,75 | 13,96 | 13,75 | 13,95 | 0,69% | 360,00 |
| 02.10.2024 | 13,99 | 14,08 | 13,85 | 13,85 | 1,50% | 635,00 |
| 01.10.2024 | 13,72 | 13,72 | 13,41 | 13,65 | 1,68% | 155,00 |
| 30.09.2024 | 13,65 | 13,65 | 13,41 | 13,42 | -0,22% | 272,00 |
| 27.09.2024 | 13,30 | 13,59 | 13,27 | 13,45 | 2,36% | 3.984,00 |
| 26.09.2024 | 13,77 | 13,77 | 13,14 | 13,14 | -2,41% | 2.191,00 |
| 25.09.2024 | 13,48 | 13,48 | 13,47 | 13,47 | -0,63% | 15,00 |
| 24.09.2024 | 13,50 | 13,77 | 13,49 | 13,55 | -1,20% | 2.570,00 |
| 23.09.2024 | 13,88 | 13,88 | 13,58 | 13,72 | -0,33% | 179,00 |
| 20.09.2024 | 14,50 | 14,50 | 13,76 | 13,76 | -3,98% | 1.315,00 |
| 19.09.2024 | 14,06 | 14,33 | 14,00 | 14,33 | 2,10% | 661,00 |
| 18.09.2024 | 13,86 | 14,04 | 13,84 | 14,04 | 1,78% | 240,00 |
| 17.09.2024 | 13,80 | 13,80 | 13,79 | 13,79 | 1,06% | 2,00 |
| 16.09.2024 | 13,68 | 13,68 | 13,50 | 13,65 | 1,37% | 1.015,00 |
| 13.09.2024 | 13,58 | 13,64 | 13,46 | 13,46 | 0,45% | 306,00 |
| 12.09.2024 | 13,17 | 13,40 | 13,15 | 13,40 | 1,86% | 767,00 |
| 11.09.2024 | 13,19 | 13,31 | 13,16 | 13,16 | -1,86% | 125,00 |
| 10.09.2024 | 13,50 | 13,50 | 13,41 | 13,41 | -2,33% | 1.364,00 |
| 09.09.2024 | 13,45 | 13,73 | 13,45 | 13,73 | 2,58% | 90,00 |
| 06.09.2024 | 13,57 | 13,57 | 13,38 | 13,38 | -3,64% | 2.630,00 |
| 05.09.2024 | 13,58 | 13,93 | 13,58 | 13,89 | -0,25% | 195,00 |
| 04.09.2024 | 13,95 | 13,99 | 13,92 | 13,92 | 0,22% | 141,00 |
| 03.09.2024 | 14,67 | 14,67 | 13,89 | 13,89 | -5,67% | 3.004,00 |
| 02.09.2024 | 14,39 | 14,73 | 14,36 | 14,73 | 0,89% | 806,00 |
| 30.08.2024 | 14,38 | 14,69 | 14,37 | 14,60 | 1,88% | 283,00 |
| 29.08.2024 | 13,54 | 14,33 | 13,48 | 14,33 | 6,03% | 1.348,00 |
| 28.08.2024 | 13,47 | 13,56 | 13,35 | 13,51 | -0,88% | 215,00 |
| 27.08.2024 | 13,59 | 13,63 | 13,55 | 13,63 | 0,74% | 139,00 |
| 26.08.2024 | 13,39 | 13,55 | 13,19 | 13,53 | 1,12% | 1.049,00 |
| 23.08.2024 | 13,25 | 13,38 | 13,18 | 13,38 | 1,21% | 2.263,00 |
| 22.08.2024 | 13,19 | 13,38 | 13,06 | 13,22 | 0,19% | 876,00 |
| 21.08.2024 | 13,21 | 13,36 | 13,20 | 13,20 | -0,11% | 1.060,00 |
| 20.08.2024 | 13,56 | 13,56 | 13,21 | 13,21 | -2,29% | 584,00 |
| 19.08.2024 | 13,46 | 13,74 | 13,45 | 13,52 | 0,86% | 2.559,00 |