27,340€
1,90%
Echtzeit-Aktienkurs VALLOUREC EO 0,02
Bid:
Ask:
Aktienkurse zur VALLOUREC EO 0,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 26,95 | 27,50 | 26,95 | 27,50 | 2,50% | 217,00 |
| 13.05.2026 | 23,70 | 26,83 | 23,70 | 26,83 | 9,24% | 450,00 |
| 12.05.2026 | 24,56 | 24,56 | 24,56 | 24,56 | 0,29% | - |
| 11.05.2026 | 23,49 | 24,49 | 23,49 | 24,49 | 3,86% | 1.000,00 |
| 08.05.2026 | 23,27 | 23,58 | 23,27 | 23,58 | 0,68% | - |
| 07.05.2026 | 24,89 | 25,09 | 23,42 | 23,42 | -6,62% | 1.875,00 |
| 06.05.2026 | 25,81 | 25,81 | 24,60 | 25,08 | -2,03% | 639,00 |
| 05.05.2026 | 25,56 | 25,82 | 25,56 | 25,60 | 0,51% | 100,00 |
| 04.05.2026 | 25,80 | 25,80 | 25,47 | 25,47 | -0,43% | - |
| 30.04.2026 | 24,68 | 25,72 | 24,68 | 25,58 | 3,35% | 100,00 |
| 29.04.2026 | 24,75 | 24,75 | 24,75 | 24,75 | 0,41% | - |
| 28.04.2026 | 25,12 | 25,12 | 24,65 | 24,65 | -2,26% | - |
| 27.04.2026 | 25,49 | 25,49 | 25,22 | 25,22 | -1,02% | 300,00 |
| 24.04.2026 | 25,05 | 25,48 | 25,05 | 25,48 | 2,08% | 900,00 |
| 23.04.2026 | 24,06 | 25,00 | 24,06 | 24,96 | 3,18% | 240,00 |
| 22.04.2026 | 23,52 | 24,25 | 23,52 | 24,19 | 3,73% | 300,00 |
| 21.04.2026 | 23,51 | 23,51 | 23,32 | 23,32 | -0,81% | - |
| 20.04.2026 | 23,12 | 23,51 | 23,12 | 23,51 | 1,64% | 800,00 |
| 17.04.2026 | 23,37 | 23,66 | 23,13 | 23,13 | -0,81% | 203,00 |
| 16.04.2026 | 23,53 | 23,62 | 23,32 | 23,32 | -0,43% | 100,00 |
| 15.04.2026 | 23,80 | 23,84 | 23,42 | 23,42 | -1,64% | 100,00 |
| 14.04.2026 | 23,81 | 23,81 | 23,63 | 23,81 | 0,72% | 152,00 |
| 13.04.2026 | 22,91 | 23,64 | 22,91 | 23,64 | 3,46% | 112,00 |
| 10.04.2026 | 23,10 | 23,10 | 22,85 | 22,85 | -1,13% | 200,00 |
| 09.04.2026 | 21,78 | 23,50 | 21,78 | 23,11 | 5,72% | 165,00 |
| 08.04.2026 | 22,40 | 22,50 | 21,21 | 21,86 | -0,73% | 1.270,00 |
| 07.04.2026 | 21,92 | 22,18 | 21,92 | 22,02 | -0,99% | 864,00 |
| 02.04.2026 | 20,74 | 22,30 | 20,74 | 22,24 | 4,12% | 50,00 |
| 01.04.2026 | 21,49 | 21,49 | 21,36 | 21,36 | -0,33% | - |
| 31.03.2026 | 21,07 | 21,43 | 21,07 | 21,43 | 2,78% | - |
| 30.03.2026 | 20,79 | 20,85 | 20,79 | 20,85 | -0,38% | - |
| 27.03.2026 | 21,14 | 21,40 | 20,93 | 20,93 | -0,10% | 1.000,00 |
| 26.03.2026 | 20,63 | 20,95 | 20,63 | 20,95 | 1,01% | - |
| 25.03.2026 | 20,21 | 21,02 | 20,21 | 20,74 | 2,72% | 240,00 |
| 24.03.2026 | 19,42 | 20,19 | 19,42 | 20,19 | 3,27% | 1.100,00 |
| 23.03.2026 | 19,66 | 19,66 | 19,55 | 19,55 | -0,79% | - |
| 20.03.2026 | 19,57 | 19,71 | 19,57 | 19,71 | 1,89% | - |
| 19.03.2026 | 19,34 | 19,34 | 19,34 | 19,34 | -0,33% | - |
| 18.03.2026 | 19,57 | 19,57 | 19,41 | 19,41 | 0,13% | 1.550,00 |
| 17.03.2026 | 18,67 | 19,38 | 18,67 | 19,38 | 3,83% | - |
| 16.03.2026 | 18,48 | 18,67 | 18,48 | 18,67 | 1,83% | 310,00 |
| 13.03.2026 | 18,81 | 18,81 | 18,33 | 18,33 | -2,50% | 55,00 |
| 12.03.2026 | 19,17 | 19,24 | 18,80 | 18,80 | -2,89% | 20,00 |
| 11.03.2026 | 19,25 | 19,36 | 19,25 | 19,36 | 0,81% | - |
| 10.03.2026 | 19,36 | 19,36 | 19,21 | 19,21 | -1,87% | - |
| 09.03.2026 | 18,46 | 19,57 | 18,46 | 19,57 | 2,78% | - |
| 06.03.2026 | 19,01 | 19,04 | 19,01 | 19,04 | 0,74% | 130,00 |
| 05.03.2026 | 19,24 | 19,24 | 18,90 | 18,90 | -2,50% | - |
| 04.03.2026 | 19,11 | 19,39 | 19,11 | 19,39 | 0,73% | - |
| 03.03.2026 | 18,96 | 19,25 | 18,96 | 19,25 | 0,57% | 176,00 |
| 02.03.2026 | 18,81 | 19,80 | 18,81 | 19,14 | -0,36% | 1.663,00 |
| 27.02.2026 | 19,30 | 20,01 | 19,21 | 19,21 | -0,57% | 300,00 |
| 26.02.2026 | 19,36 | 19,70 | 19,32 | 19,32 | -1,70% | 55,00 |
| 25.02.2026 | 19,47 | 19,65 | 19,47 | 19,65 | 0,92% | - |
| 24.02.2026 | 19,26 | 19,50 | 19,26 | 19,47 | 1,12% | 260,00 |
| 23.02.2026 | 19,28 | 19,28 | 19,26 | 19,26 | -0,10% | - |
| 20.02.2026 | 19,46 | 19,46 | 19,28 | 19,28 | -0,93% | - |
| 19.02.2026 | 18,86 | 19,75 | 18,86 | 19,46 | 3,18% | 250,00 |
| 18.02.2026 | 18,65 | 18,86 | 18,65 | 18,86 | 1,26% | - |
| 17.02.2026 | 18,52 | 18,62 | 18,52 | 18,62 | 0,54% | - |
| 16.02.2026 | 18,04 | 18,52 | 18,04 | 18,52 | 2,60% | 300,00 |
| 13.02.2026 | 18,13 | 18,36 | 17,90 | 18,05 | -0,44% | 556,00 |
| 12.02.2026 | 18,88 | 18,88 | 18,13 | 18,13 | -4,00% | - |
| 11.02.2026 | 18,51 | 18,89 | 18,51 | 18,89 | 2,08% | 1.264,00 |
| 10.02.2026 | 18,57 | 18,57 | 18,50 | 18,50 | -0,48% | - |
| 09.02.2026 | 18,41 | 18,65 | 18,41 | 18,59 | 1,17% | 100,00 |
| 06.02.2026 | 18,07 | 18,38 | 18,07 | 18,38 | 1,83% | - |
| 05.02.2026 | 18,03 | 18,51 | 18,03 | 18,05 | 0,17% | 1.200,00 |
| 04.02.2026 | 18,31 | 18,31 | 18,02 | 18,02 | -1,15% | - |
| 03.02.2026 | 18,03 | 18,23 | 18,03 | 18,23 | 1,45% | - |
| 02.02.2026 | 17,45 | 17,97 | 17,45 | 17,97 | 1,96% | 101,00 |
| 30.01.2026 | 17,87 | 17,87 | 17,62 | 17,62 | -1,67% | - |
| 29.01.2026 | 17,61 | 18,48 | 17,61 | 17,92 | 2,08% | 178,00 |
| 28.01.2026 | 17,53 | 17,98 | 17,53 | 17,56 | 0,69% | 290,00 |
| 27.01.2026 | 17,74 | 17,79 | 17,44 | 17,44 | 0,66% | 2.300,00 |
| 26.01.2026 | 17,79 | 17,79 | 17,32 | 17,32 | -2,67% | 10,00 |
| 23.01.2026 | 17,45 | 18,01 | 17,45 | 17,80 | 1,89% | 250,00 |
| 22.01.2026 | 17,61 | 17,94 | 17,47 | 17,47 | -0,94% | 5.000,00 |
| 21.01.2026 | 16,64 | 17,63 | 16,64 | 17,63 | 6,46% | 150,00 |
| 20.01.2026 | 16,60 | 16,60 | 16,50 | 16,56 | -0,57% | 100,00 |
| 19.01.2026 | 16,65 | 17,06 | 16,65 | 16,66 | -1,45% | 400,00 |
| 16.01.2026 | 17,09 | 17,09 | 16,90 | 16,90 | -1,34% | - |
| 15.01.2026 | 17,10 | 17,32 | 17,10 | 17,13 | 0,85% | 290,00 |
| 14.01.2026 | 17,12 | 17,20 | 16,99 | 16,99 | -0,29% | 312,00 |
| 13.01.2026 | 16,94 | 17,04 | 16,94 | 17,04 | 0,89% | - |
| 12.01.2026 | 16,88 | 16,98 | 16,88 | 16,89 | 0,78% | 200,00 |
| 09.01.2026 | 16,46 | 16,95 | 16,46 | 16,76 | 1,79% | 80,00 |
| 08.01.2026 | 16,21 | 16,46 | 16,21 | 16,46 | 2,30% | 30,00 |
| 07.01.2026 | 16,38 | 16,38 | 16,09 | 16,09 | -1,71% | 5.000,00 |
| 06.01.2026 | 16,10 | 16,50 | 16,10 | 16,37 | 1,93% | 100,00 |
| 05.01.2026 | 16,26 | 16,26 | 16,06 | 16,06 | 1,29% | 900,00 |
| 02.01.2026 | 15,59 | 15,93 | 15,59 | 15,86 | 0,48% | 127,00 |
| 30.12.2025 | 15,58 | 15,78 | 15,58 | 15,78 | 1,28% | - |
| 29.12.2025 | 15,39 | 15,82 | 15,39 | 15,58 | 1,83% | 1.000,00 |
| 23.12.2025 | 15,35 | 15,54 | 15,30 | 15,30 | -0,23% | 455,00 |
| 22.12.2025 | 15,33 | 15,34 | 15,33 | 15,34 | 0,13% | - |
| 19.12.2025 | 15,51 | 15,86 | 15,32 | 15,32 | -1,23% | 6.400,00 |
| 18.12.2025 | 15,45 | 15,63 | 15,45 | 15,51 | 0,58% | 6,00 |
| 17.12.2025 | 15,56 | 15,58 | 15,42 | 15,42 | -0,90% | 276,00 |
| 16.12.2025 | 15,53 | 15,79 | 15,53 | 15,56 | -0,16% | 100,00 |