18,995€
-9,03%
Echtzeit-Aktienkurs Vallourec S.A.
Bid:
Ask:
Aktienkurse zur Vallourec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 19,02 | 19,30 | 18,53 | 18,96 | -9,20% | - |
| 31.07.2026 | 20,95 | 20,95 | 20,88 | 20,88 | -1,28% | - |
| 30.07.2026 | 21,15 | 21,15 | 21,15 | 21,15 | 0,86% | - |
| 29.07.2026 | 20,97 | 20,97 | 20,97 | 20,97 | -3,23% | - |
| 28.07.2026 | 21,67 | 21,67 | 21,67 | 21,67 | -2,69% | - |
| 27.07.2026 | 22,27 | 22,27 | 22,27 | 22,27 | 1,23% | - |
| 24.07.2026 | 21,76 | 22,00 | 21,76 | 22,00 | 2,71% | - |
| 23.07.2026 | 21,42 | 21,42 | 21,42 | 21,42 | 0,89% | - |
| 22.07.2026 | 21,23 | 21,23 | 21,23 | 21,23 | 0,47% | - |
| 21.07.2026 | 21,13 | 21,13 | 21,13 | 21,13 | 0,71% | - |
| 20.07.2026 | 20,60 | 20,98 | 20,60 | 20,98 | 1,89% | - |
| 17.07.2026 | 20,20 | 20,59 | 20,20 | 20,59 | -1,72% | - |
| 16.07.2026 | 20,65 | 20,95 | 20,65 | 20,95 | 0,77% | 19,00 |
| 15.07.2026 | 20,79 | 20,79 | 20,79 | 20,79 | -1,19% | - |
| 14.07.2026 | 21,04 | 21,04 | 21,04 | 21,04 | 0,53% | - |
| 13.07.2026 | 20,37 | 20,93 | 20,37 | 20,93 | 2,30% | - |
| 10.07.2026 | 20,62 | 20,62 | 20,46 | 20,46 | -3,26% | - |
| 09.07.2026 | 21,15 | 21,15 | 21,15 | 21,15 | 0,38% | - |
| 08.07.2026 | 20,44 | 21,07 | 20,44 | 21,07 | 4,83% | - |
| 07.07.2026 | 20,10 | 20,10 | 20,10 | 20,10 | -2,05% | - |
| 06.07.2026 | 20,52 | 20,52 | 20,52 | 20,52 | 0,29% | - |
| 03.07.2026 | 20,23 | 20,46 | 20,23 | 20,46 | 3,59% | 100,00 |
| 02.07.2026 | 19,75 | 19,75 | 19,75 | 19,75 | -2,71% | - |
| 01.07.2026 | 20,30 | 20,30 | 20,30 | 20,30 | -2,59% | - |
| 30.06.2026 | 20,84 | 20,84 | 20,84 | 20,84 | 0,24% | - |
| 29.06.2026 | 20,36 | 20,79 | 20,36 | 20,79 | 2,67% | - |
| 26.06.2026 | 21,03 | 21,03 | 20,25 | 20,25 | -4,88% | 5.000,00 |
| 25.06.2026 | 21,29 | 21,29 | 21,29 | 21,29 | -0,14% | - |
| 24.06.2026 | 22,15 | 22,15 | 21,32 | 21,32 | -3,00% | 2,00 |
| 23.06.2026 | 21,98 | 21,98 | 21,98 | 21,98 | -0,68% | - |
| 22.06.2026 | 22,37 | 22,37 | 22,13 | 22,13 | -1,21% | - |
| 19.06.2026 | 21,92 | 22,40 | 21,81 | 22,40 | 0,90% | 499,00 |
| 18.06.2026 | 23,40 | 23,40 | 22,20 | 22,20 | -5,89% | 300,00 |
| 17.06.2026 | 23,59 | 23,59 | 23,59 | 23,59 | -2,32% | - |
| 16.06.2026 | 24,15 | 24,15 | 24,15 | 24,15 | 0,50% | - |
| 15.06.2026 | 24,85 | 24,85 | 24,03 | 24,03 | 1,18% | 5,00 |
| 12.06.2026 | 24,21 | 24,21 | 23,75 | 23,75 | 1,41% | 20,00 |
| 11.06.2026 | 23,42 | 23,42 | 23,42 | 23,42 | -0,76% | - |
| 10.06.2026 | 23,90 | 23,90 | 23,60 | 23,60 | -1,26% | 25,00 |
| 09.06.2026 | 24,22 | 24,22 | 23,90 | 23,90 | -1,12% | - |
| 08.06.2026 | 23,88 | 24,17 | 23,88 | 24,17 | 0,21% | - |
| 05.06.2026 | 24,40 | 24,40 | 24,12 | 24,12 | -1,35% | - |
| 04.06.2026 | 25,00 | 25,00 | 24,45 | 24,45 | 0,20% | 360,00 |
| 03.06.2026 | 24,15 | 24,40 | 24,15 | 24,40 | 0,99% | - |
| 02.06.2026 | 24,07 | 24,16 | 24,07 | 24,16 | 1,68% | - |
| 01.06.2026 | 23,76 | 23,76 | 23,76 | 23,76 | 0,00% | - |
| 29.05.2026 | 23,92 | 23,92 | 23,76 | 23,76 | -0,38% | - |
| 28.05.2026 | 23,63 | 23,85 | 23,63 | 23,85 | 0,17% | - |
| 27.05.2026 | 24,79 | 24,79 | 23,81 | 23,81 | -3,88% | - |
| 26.05.2026 | 24,13 | 24,77 | 24,13 | 24,77 | 2,19% | - |
| 25.05.2026 | 23,75 | 24,24 | 23,75 | 24,24 | 1,59% | - |
| 22.05.2026 | 24,33 | 24,33 | 23,86 | 23,86 | -2,09% | - |
| 21.05.2026 | 24,20 | 24,37 | 24,19 | 24,37 | 0,70% | 120,00 |
| 20.05.2026 | 23,81 | 24,39 | 23,81 | 24,20 | 0,62% | 125,00 |
| 19.05.2026 | 23,88 | 24,05 | 23,88 | 24,05 | -8,69% | 75,00 |
| 18.05.2026 | 26,20 | 26,46 | 26,20 | 26,34 | -0,42% | 440,00 |
| 15.05.2026 | 27,45 | 27,45 | 26,45 | 26,45 | -3,82% | - |
| 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 |