14,625€
0,90%
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 | 14,95 | 14,49 | 14,62 | 0,85% | - |
| 10.04.2025 | 15,87 | 15,87 | 14,50 | 14,50 | -7,76% | 100,00 |
| 09.04.2025 | 14,55 | 15,72 | 14,55 | 15,72 | 8,68% | - |
| 08.04.2025 | 14,99 | 14,99 | 14,46 | 14,46 | -1,80% | - |
| 07.04.2025 | 14,21 | 14,73 | 14,21 | 14,73 | 0,20% | - |
| 04.04.2025 | 16,12 | 16,12 | 14,70 | 14,70 | -8,84% | - |
| 03.04.2025 | 16,93 | 16,93 | 16,12 | 16,12 | -6,36% | - |
| 02.04.2025 | 17,18 | 17,22 | 17,18 | 17,22 | 0,12% | - |
| 01.04.2025 | 17,48 | 17,48 | 17,20 | 17,20 | -0,98% | 816,00 |
| 31.03.2025 | 17,30 | 17,37 | 17,30 | 17,37 | 0,17% | - |
| 28.03.2025 | 17,83 | 17,83 | 17,34 | 17,34 | -3,24% | - |
| 27.03.2025 | 17,85 | 17,92 | 17,85 | 17,92 | -0,67% | - |
| 26.03.2025 | 17,92 | 18,04 | 17,92 | 18,04 | 0,70% | - |
| 25.03.2025 | 18,07 | 18,07 | 17,91 | 17,91 | 0,06% | 250,00 |
| 24.03.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,79% | 130,00 |
| 21.03.2025 | 17,80 | 17,80 | 17,76 | 17,76 | -0,75% | - |
| 20.03.2025 | 18,08 | 18,08 | 17,90 | 17,90 | -1,08% | - |
| 19.03.2025 | 17,79 | 18,09 | 17,79 | 18,09 | 1,49% | - |
| 18.03.2025 | 17,84 | 17,84 | 17,83 | 17,83 | 0,99% | - |
| 17.03.2025 | 17,56 | 17,65 | 17,56 | 17,65 | 1,35% | 200,00 |
| 14.03.2025 | 16,86 | 17,42 | 16,86 | 17,42 | 4,03% | 1.000,00 |
| 13.03.2025 | 16,86 | 16,97 | 16,74 | 16,74 | -0,86% | 95,00 |
| 12.03.2025 | 16,55 | 16,89 | 16,55 | 16,89 | 2,36% | - |
| 11.03.2025 | 16,29 | 16,50 | 16,29 | 16,50 | 1,70% | - |
| 10.03.2025 | 16,85 | 16,89 | 16,22 | 16,22 | -3,62% | 1.000,00 |
| 07.03.2025 | 17,40 | 17,40 | 16,83 | 16,83 | -0,15% | 300,00 |
| 06.03.2025 | 17,77 | 17,77 | 16,86 | 16,86 | -3,44% | 102,00 |
| 05.03.2025 | 17,91 | 17,91 | 17,46 | 17,46 | -1,69% | 250,00 |
| 04.03.2025 | 18,92 | 18,92 | 17,76 | 17,76 | -5,33% | 605,00 |
| 03.03.2025 | 18,57 | 18,93 | 18,57 | 18,76 | 1,71% | 1.500,00 |
| 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 |