19,060€
0,11%
Echtzeit-Aktienkurs Vallourec S.A.
Bid:
Ask:
Aktienkurse zur Vallourec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 18,68 | 19,10 | 18,46 | 19,07 | 0,17% | - |
| 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 |
| 15.12.2025 | 15,51 | 16,07 | 15,51 | 15,58 | 1,86% | 163,00 |
| 12.12.2025 | 15,22 | 15,30 | 15,22 | 15,30 | 0,66% | - |
| 11.12.2025 | 15,29 | 15,29 | 15,20 | 15,20 | -1,43% | - |
| 10.12.2025 | 15,38 | 15,42 | 15,29 | 15,42 | 0,13% | 50,00 |
| 09.12.2025 | 15,56 | 15,56 | 15,40 | 15,40 | -0,81% | - |
| 08.12.2025 | 15,70 | 15,70 | 15,52 | 15,52 | -0,61% | - |
| 05.12.2025 | 15,65 | 15,91 | 15,62 | 15,62 | 0,26% | 100,00 |
| 04.12.2025 | 15,58 | 15,58 | 15,58 | 15,58 | 0,26% | - |
| 03.12.2025 | 15,30 | 15,54 | 15,30 | 15,54 | 1,57% | - |
| 02.12.2025 | 15,79 | 15,79 | 15,30 | 15,30 | -3,13% | - |
| 01.12.2025 | 15,57 | 15,79 | 15,57 | 15,79 | 1,45% | - |
| 28.11.2025 | 15,30 | 15,57 | 15,30 | 15,57 | 1,77% | - |
| 27.11.2025 | 15,81 | 15,81 | 15,30 | 15,30 | -2,98% | 200,00 |
| 26.11.2025 | 15,43 | 15,77 | 15,43 | 15,77 | 2,50% | - |
| 25.11.2025 | 15,34 | 15,38 | 15,34 | 15,38 | 0,16% | 150,00 |
| 24.11.2025 | 15,70 | 15,70 | 15,36 | 15,36 | -2,07% | - |
| 21.11.2025 | 15,80 | 15,80 | 15,68 | 15,68 | -0,54% | 80,00 |
| 20.11.2025 | 15,82 | 15,82 | 15,77 | 15,77 | 0,32% | - |
| 19.11.2025 | 15,70 | 15,99 | 15,70 | 15,72 | -0,03% | 1.575,00 |
| 18.11.2025 | 15,83 | 15,83 | 15,72 | 15,72 | -2,45% | 1.000,00 |
| 17.11.2025 | 16,36 | 16,36 | 16,12 | 16,12 | -2,10% | 100,00 |
| 14.11.2025 | 16,62 | 16,68 | 16,46 | 16,46 | -0,39% | 530,00 |
| 13.11.2025 | 16,26 | 16,53 | 16,26 | 16,53 | 1,72% | - |
| 12.11.2025 | 16,44 | 16,44 | 16,25 | 16,25 | -1,01% | - |
| 11.11.2025 | 16,29 | 16,41 | 16,29 | 16,41 | 0,52% | - |
| 10.11.2025 | 16,76 | 16,76 | 16,31 | 16,33 | -2,19% | 121,00 |
| 07.11.2025 | 16,43 | 16,69 | 16,43 | 16,69 | 1,46% | - |
| 06.11.2025 | 16,23 | 16,67 | 16,23 | 16,45 | 3,59% | 60,00 |
| 05.11.2025 | 15,88 | 15,88 | 15,88 | 15,88 | -0,19% | - |
| 04.11.2025 | 16,03 | 16,03 | 15,91 | 15,91 | -1,73% | 271,00 |
| 03.11.2025 | 15,99 | 16,19 | 15,99 | 16,19 | 1,44% | - |
| 31.10.2025 | 16,00 | 16,00 | 15,96 | 15,96 | 0,63% | 2.000,00 |
| 30.10.2025 | 15,77 | 15,91 | 15,77 | 15,86 | 0,60% | 1.550,00 |
| 29.10.2025 | 15,72 | 15,77 | 15,72 | 15,77 | 0,32% | - |
| 28.10.2025 | 15,52 | 15,72 | 15,52 | 15,72 | 1,09% | - |
| 27.10.2025 | 15,56 | 15,56 | 15,55 | 15,55 | 1,14% | - |
| 24.10.2025 | 15,67 | 15,67 | 15,37 | 15,37 | -1,69% | - |
| 23.10.2025 | 15,37 | 15,73 | 15,37 | 15,64 | 1,86% | 500,00 |
| 22.10.2025 | 15,08 | 15,35 | 15,08 | 15,35 | 1,72% | - |
| 21.10.2025 | 15,17 | 15,17 | 15,09 | 15,09 | -1,08% | - |
| 20.10.2025 | 15,17 | 15,26 | 15,17 | 15,26 | 0,76% | 50,00 |
| 17.10.2025 | 15,25 | 15,25 | 15,14 | 15,14 | -0,66% | 200,00 |
| 16.10.2025 | 15,93 | 15,93 | 15,24 | 15,24 | -4,48% | - |
| 15.10.2025 | 16,33 | 16,33 | 15,96 | 15,96 | -1,72% | - |
| 14.10.2025 | 15,96 | 16,24 | 15,96 | 16,24 | 1,31% | - |