18,700€
-0,32%
Echtzeit-Aktienkurs VALLOUREC EO 0,02
Bid:
Ask:
Aktienkurse zur VALLOUREC EO 0,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 18,74 | 18,74 | 18,44 | 18,44 | -1,71% | - |
| 27.02.2025 | 18,20 | 18,76 | 18,20 | 18,76 | 1,35% | - |
| 26.02.2025 | 18,38 | 18,51 | 18,38 | 18,51 | 2,86% | - |
| 25.02.2025 | 18,31 | 18,31 | 17,93 | 18,00 | -1,67% | 155,00 |
| 24.02.2025 | 18,67 | 18,73 | 18,30 | 18,30 | -3,94% | 9,00 |
| 21.02.2025 | 19,05 | 19,05 | 19,05 | 19,05 | 0,95% | - |
| 20.02.2025 | 18,80 | 19,00 | 18,80 | 18,87 | 2,64% | 1.000,00 |
| 19.02.2025 | 19,31 | 19,31 | 18,39 | 18,39 | -3,89% | - |
| 18.02.2025 | 19,30 | 19,30 | 19,13 | 19,13 | -1,01% | - |
| 17.02.2025 | 18,83 | 19,33 | 18,83 | 19,33 | 3,79% | - |
| 14.02.2025 | 18,95 | 19,10 | 18,62 | 18,62 | 0,57% | 2.560,00 |
| 13.02.2025 | 19,46 | 19,46 | 18,52 | 18,52 | -6,37% | - |
| 12.02.2025 | 19,65 | 19,78 | 19,65 | 19,78 | 1,31% | 50,00 |
| 11.02.2025 | 19,42 | 19,53 | 19,42 | 19,52 | 2,12% | 10,00 |
| 10.02.2025 | 19,12 | 19,12 | 19,12 | 19,12 | 2,96% | - |
| 07.02.2025 | 18,76 | 18,76 | 18,57 | 18,57 | -1,85% | - |
| 06.02.2025 | 18,92 | 18,92 | 18,92 | 18,92 | 1,48% | - |
| 05.02.2025 | 18,86 | 18,86 | 18,64 | 18,64 | -0,35% | - |
| 04.02.2025 | 18,59 | 18,71 | 18,59 | 18,71 | 2,47% | - |
| 03.02.2025 | 18,19 | 18,26 | 18,19 | 18,26 | -0,25% | - |
| 31.01.2025 | 18,06 | 18,45 | 18,06 | 18,30 | 1,58% | 140,00 |
| 30.01.2025 | 18,02 | 18,02 | 18,02 | 18,02 | 1,07% | - |
| 29.01.2025 | 17,93 | 17,93 | 17,83 | 17,83 | -1,66% | - |
| 28.01.2025 | 18,57 | 18,57 | 18,13 | 18,13 | -3,41% | - |
| 27.01.2025 | 18,43 | 18,77 | 18,43 | 18,77 | 1,62% | 6,00 |
| 24.01.2025 | 18,24 | 18,47 | 18,24 | 18,47 | -0,05% | - |
| 23.01.2025 | 18,79 | 18,79 | 18,48 | 18,48 | -2,15% | - |
| 22.01.2025 | 18,61 | 18,88 | 18,61 | 18,88 | 2,00% | 20,00 |
| 21.01.2025 | 18,55 | 18,60 | 18,51 | 18,51 | 1,04% | 190,00 |
| 20.01.2025 | 18,70 | 18,70 | 18,32 | 18,32 | -0,97% | 170,00 |
| 17.01.2025 | 18,69 | 18,69 | 18,50 | 18,50 | 1,45% | - |
| 16.01.2025 | 18,67 | 18,67 | 18,24 | 18,24 | -0,68% | - |
| 15.01.2025 | 18,43 | 18,43 | 18,36 | 18,36 | 1,10% | - |
| 14.01.2025 | 17,94 | 18,16 | 17,94 | 18,16 | 2,83% | - |
| 13.01.2025 | 17,66 | 17,66 | 17,66 | 17,66 | 0,11% | - |
| 10.01.2025 | 18,24 | 18,24 | 17,64 | 17,64 | -1,51% | 2,00 |
| 09.01.2025 | 18,07 | 18,29 | 17,91 | 17,91 | -0,67% | 105,00 |
| 08.01.2025 | 17,54 | 18,03 | 17,54 | 18,03 | 7,39% | - |
| 07.01.2025 | 16,65 | 16,79 | 16,65 | 16,79 | 1,97% | - |
| 06.01.2025 | 16,47 | 16,47 | 16,47 | 16,47 | 0,09% | - |
| 03.01.2025 | 16,45 | 16,45 | 16,45 | 16,45 | 0,49% | - |
| 02.01.2025 | 16,72 | 16,72 | 16,37 | 16,37 | 0,55% | - |
| 30.12.2024 | 16,28 | 16,28 | 16,28 | 16,28 | 0,56% | - |
| 27.12.2024 | 16,41 | 16,41 | 16,19 | 16,19 | 0,19% | - |
| 23.12.2024 | 16,17 | 16,17 | 16,16 | 16,16 | 0,00% | - |
| 20.12.2024 | 16,16 | 16,16 | 16,16 | 16,16 | -1,46% | - |
| 19.12.2024 | 16,65 | 16,65 | 16,40 | 16,40 | -0,85% | - |
| 18.12.2024 | 16,67 | 16,67 | 16,54 | 16,54 | -0,12% | - |
| 17.12.2024 | 16,18 | 16,56 | 16,18 | 16,56 | 1,69% | - |
| 16.12.2024 | 16,50 | 16,50 | 16,29 | 16,29 | -0,94% | 10,00 |
| 13.12.2024 | 16,82 | 16,82 | 16,44 | 16,44 | -3,75% | 208,00 |
| 12.12.2024 | 16,98 | 17,08 | 16,98 | 17,08 | 2,55% | - |
| 11.12.2024 | 16,48 | 16,66 | 16,45 | 16,66 | 1,03% | 468,00 |
| 10.12.2024 | 16,69 | 16,69 | 16,49 | 16,49 | -1,55% | - |
| 09.12.2024 | 17,07 | 17,07 | 16,75 | 16,75 | -2,10% | - |
| 06.12.2024 | 17,11 | 17,11 | 17,11 | 17,11 | 1,24% | - |
| 05.12.2024 | 16,67 | 16,90 | 16,67 | 16,90 | 2,36% | - |
| 04.12.2024 | 16,71 | 16,71 | 16,51 | 16,51 | 0,95% | 60,00 |
| 03.12.2024 | 16,51 | 16,51 | 16,35 | 16,35 | 0,71% | - |
| 02.12.2024 | 16,39 | 16,39 | 16,24 | 16,24 | -1,10% | - |
| 29.11.2024 | 16,59 | 16,59 | 16,42 | 16,42 | 0,27% | 250,00 |
| 28.11.2024 | 16,27 | 16,37 | 16,18 | 16,37 | -0,27% | 575,00 |
| 27.11.2024 | 16,43 | 16,43 | 16,42 | 16,42 | -0,64% | 250,00 |
| 26.11.2024 | 16,46 | 16,52 | 16,46 | 16,52 | -1,49% | - |
| 25.11.2024 | 16,77 | 16,77 | 16,77 | 16,77 | 2,13% | - |
| 22.11.2024 | 16,61 | 16,61 | 16,42 | 16,42 | 0,06% | - |
| 21.11.2024 | 16,55 | 16,55 | 16,41 | 16,41 | -0,36% | - |
| 20.11.2024 | 16,32 | 16,47 | 16,32 | 16,47 | 1,01% | - |
| 19.11.2024 | 16,97 | 16,97 | 16,31 | 16,31 | 0,06% | 100,00 |
| 18.11.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 2,81% | 30,00 |
| 15.11.2024 | 14,96 | 15,85 | 14,96 | 15,85 | 4,28% | - |
| 14.11.2024 | 15,14 | 15,20 | 15,14 | 15,20 | 1,16% | 320,00 |
| 13.11.2024 | 15,30 | 15,30 | 15,03 | 15,03 | -1,38% | 250,00 |
| 12.11.2024 | 15,79 | 15,79 | 15,24 | 15,24 | -4,30% | 70,00 |
| 11.11.2024 | 15,92 | 15,92 | 15,92 | 15,92 | 1,56% | - |
| 08.11.2024 | 15,52 | 15,68 | 15,52 | 15,68 | -0,03% | - |
| 07.11.2024 | 15,58 | 15,82 | 15,58 | 15,68 | 3,70% | 1.000,00 |
| 06.11.2024 | 15,32 | 15,32 | 15,12 | 15,12 | 4,35% | 50,00 |
| 05.11.2024 | 14,57 | 14,57 | 14,49 | 14,49 | -1,43% | 384,00 |
| 04.11.2024 | 15,07 | 15,07 | 14,70 | 14,70 | -1,31% | - |
| 01.11.2024 | 15,08 | 15,20 | 14,90 | 14,90 | -0,03% | 180,00 |
| 31.10.2024 | 14,58 | 14,90 | 14,58 | 14,90 | 3,26% | - |
| 30.10.2024 | 14,43 | 14,43 | 14,43 | 14,43 | 0,80% | - |
| 29.10.2024 | 14,13 | 14,32 | 14,13 | 14,32 | 1,27% | - |
| 28.10.2024 | 14,14 | 14,14 | 14,14 | 14,14 | 1,76% | - |
| 25.10.2024 | 13,89 | 13,89 | 13,89 | 13,89 | 1,17% | - |
| 24.10.2024 | 13,99 | 13,99 | 13,73 | 13,73 | -0,22% | 4,00 |
| 23.10.2024 | 14,17 | 14,17 | 13,76 | 13,76 | -3,74% | - |
| 22.10.2024 | 14,00 | 14,30 | 14,00 | 14,30 | 2,29% | - |
| 21.10.2024 | 14,03 | 14,03 | 13,98 | 13,98 | 0,94% | - |
| 18.10.2024 | 14,13 | 14,13 | 13,85 | 13,85 | 0,14% | 40,00 |
| 17.10.2024 | 13,78 | 13,83 | 13,78 | 13,83 | 0,18% | - |
| 16.10.2024 | 14,02 | 14,02 | 13,80 | 13,80 | 0,77% | - |
| 15.10.2024 | 13,68 | 13,70 | 13,68 | 13,70 | -1,72% | - |
| 14.10.2024 | 13,74 | 13,94 | 13,74 | 13,94 | 1,35% | - |
| 11.10.2024 | 13,75 | 13,75 | 13,75 | 13,75 | 0,47% | - |
| 10.10.2024 | 13,65 | 13,69 | 13,65 | 13,69 | 0,51% | - |
| 09.10.2024 | 13,57 | 13,62 | 13,57 | 13,62 | 0,11% | - |
| 08.10.2024 | 14,01 | 14,01 | 13,60 | 13,60 | -3,58% | - |
| 07.10.2024 | 14,08 | 14,11 | 14,08 | 14,11 | -0,81% | - |