14,660€
-1,25%
Echtzeit-Aktienkurs Vallourec S.A.
Bid:
Ask:
Aktienkurse zur Vallourec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 14,87 | 15,01 | 14,47 | 14,64 | -1,40% | 2.082,00 |
| 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 |
| 25.02.2025 | 18,62 | 18,62 | 18,18 | 18,33 | -1,45% | 1.599,00 |
| 24.02.2025 | 18,72 | 19,01 | 18,42 | 18,60 | -0,80% | 990,00 |
| 21.02.2025 | 18,80 | 19,14 | 18,61 | 18,75 | -2,34% | 2.098,00 |
| 20.02.2025 | 18,73 | 19,20 | 18,73 | 19,20 | 4,15% | 97,00 |
| 19.02.2025 | 19,49 | 19,49 | 18,44 | 18,44 | -4,78% | 1.392,00 |
| 18.02.2025 | 19,67 | 19,67 | 19,20 | 19,36 | -0,05% | 554,00 |
| 17.02.2025 | 18,98 | 19,60 | 18,98 | 19,37 | 2,08% | 1.219,00 |
| 14.02.2025 | 18,63 | 19,11 | 18,63 | 18,98 | 0,18% | 2.049,00 |
| 13.02.2025 | 20,17 | 20,17 | 18,90 | 18,94 | -4,10% | 3.307,00 |
| 12.02.2025 | 19,57 | 19,75 | 19,57 | 19,75 | 0,64% | 891,00 |
| 11.02.2025 | 19,74 | 19,74 | 19,45 | 19,63 | -0,71% | 284,00 |
| 10.02.2025 | 18,97 | 19,77 | 18,68 | 19,77 | 4,99% | 5.466,00 |
| 07.02.2025 | 18,60 | 18,91 | 18,60 | 18,83 | -0,29% | 918,00 |
| 06.02.2025 | 19,01 | 19,10 | 18,88 | 18,88 | 1,02% | 4.825,00 |
| 05.02.2025 | 18,95 | 18,95 | 18,66 | 18,69 | -1,16% | 317,00 |
| 04.02.2025 | 18,67 | 18,91 | 18,60 | 18,91 | 3,62% | 1.252,00 |
| 03.02.2025 | 18,25 | 18,66 | 17,92 | 18,25 | -2,14% | 2.004,00 |
| 31.01.2025 | 18,28 | 18,65 | 18,19 | 18,65 | 1,69% | 449,00 |
| 30.01.2025 | 18,06 | 18,35 | 18,05 | 18,34 | 1,07% | 387,00 |
| 29.01.2025 | 18,33 | 18,45 | 17,61 | 18,15 | -0,79% | 1.183,00 |
| 28.01.2025 | 18,46 | 18,55 | 18,29 | 18,29 | -1,03% | 62,00 |
| 27.01.2025 | 18,63 | 18,77 | 18,48 | 18,48 | -0,35% | 302,00 |
| 24.01.2025 | 18,83 | 18,84 | 18,23 | 18,55 | 0,19% | 9.042,00 |
| 23.01.2025 | 19,00 | 19,27 | 18,51 | 18,51 | -4,02% | 176,00 |
| 22.01.2025 | 18,83 | 19,29 | 18,65 | 19,29 | 4,07% | 1.902,00 |
| 21.01.2025 | 18,72 | 18,76 | 18,53 | 18,53 | -0,86% | 1.753,00 |
| 20.01.2025 | 18,80 | 18,80 | 18,69 | 18,69 | 0,75% | 302,00 |
| 17.01.2025 | 18,72 | 18,84 | 18,55 | 18,55 | -0,13% | 1.001,00 |
| 16.01.2025 | 18,88 | 18,88 | 18,47 | 18,58 | -0,13% | 105,00 |
| 15.01.2025 | 18,25 | 18,62 | 18,25 | 18,60 | 0,32% | 4.432,00 |
| 14.01.2025 | 18,09 | 18,54 | 17,96 | 18,54 | 2,77% | 51,00 |
| 13.01.2025 | 17,63 | 18,31 | 17,62 | 18,04 | 0,19% | 576,00 |
| 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 |