18,030€
-0,41%
Echtzeit-Aktienkurs Vallourec S.A.
Bid:
Ask:
Aktienkurse zur Vallourec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 18,05 | 18,12 | 17,80 | 17,86 | -1,34% | - |
| 09.01.2025 | 18,20 | 18,31 | 18,04 | 18,10 | -0,78% | - |
| 08.01.2025 | 17,00 | 18,27 | 16,98 | 18,24 | 7,48% | - |
| 07.01.2025 | 16,77 | 17,15 | 16,67 | 16,97 | 1,10% | - |
| 06.01.2025 | 16,88 | 16,93 | 16,48 | 16,79 | 1,02% | - |
| 03.01.2025 | 16,57 | 16,68 | 16,24 | 16,62 | 0,40% | - |
| 02.01.2025 | 16,44 | 16,84 | 16,43 | 16,55 | 1,50% | - |
| 30.12.2024 | 16,35 | 16,38 | 15,96 | 16,30 | -0,36% | - |
| 27.12.2024 | 16,31 | 16,52 | 16,26 | 16,36 | -0,01% | - |
| 23.12.2024 | 16,25 | 16,39 | 16,16 | 16,36 | 0,82% | - |
| 20.12.2024 | 16,50 | 16,71 | 16,07 | 16,23 | -1,97% | - |
| 19.12.2024 | 16,70 | 16,89 | 16,53 | 16,56 | -0,95% | - |
| 18.12.2024 | 16,75 | 17,15 | 16,56 | 16,72 | -0,48% | 12,00 |
| 17.12.2024 | 16,51 | 16,92 | 16,23 | 16,80 | 2,77% | - |
| 16.12.2024 | 16,48 | 16,60 | 16,20 | 16,34 | -1,54% | - |
| 13.12.2024 | 17,16 | 17,65 | 16,53 | 16,60 | -2,35% | 11.500,00 |
| 12.12.2024 | 16,80 | 17,21 | 16,78 | 17,00 | 1,03% | - |
| 11.12.2024 | 16,68 | 16,84 | 16,29 | 16,83 | 1,05% | - |
| 10.12.2024 | 16,88 | 16,95 | 16,53 | 16,65 | -1,60% | - |
| 09.12.2024 | 16,90 | 17,23 | 16,89 | 16,92 | 0,03% | 120,00 |
| 06.12.2024 | 17,06 | 17,31 | 16,83 | 16,92 | -0,98% | - |
| 05.12.2024 | 16,69 | 17,22 | 16,67 | 17,08 | 2,37% | 2.000,00 |
| 04.12.2024 | 16,53 | 16,92 | 16,50 | 16,69 | 1,00% | 6,00 |
| 03.12.2024 | 16,40 | 16,60 | 16,38 | 16,52 | 0,69% | 40,00 |
| 02.12.2024 | 16,47 | 16,69 | 16,28 | 16,41 | -0,98% | - |
| 29.11.2024 | 16,50 | 16,66 | 16,40 | 16,57 | 0,18% | - |
| 28.11.2024 | 16,33 | 16,57 | 16,22 | 16,54 | 1,74% | 20,00 |
| 27.11.2024 | 16,66 | 16,71 | 16,10 | 16,26 | -2,45% | 200,00 |
| 26.11.2024 | 16,51 | 16,71 | 16,47 | 16,67 | 0,53% | - |
| 25.11.2024 | 16,68 | 16,93 | 16,49 | 16,58 | -0,20% | - |
| 22.11.2024 | 16,48 | 16,72 | 16,48 | 16,61 | 0,02% | - |
| 21.11.2024 | 16,65 | 16,75 | 16,48 | 16,61 | -0,26% | - |
| 20.11.2024 | 16,59 | 16,82 | 16,35 | 16,65 | 1,03% | 1.100,00 |
| 19.11.2024 | 17,06 | 17,07 | 16,44 | 16,48 | -1,92% | - |
| 18.11.2024 | 16,17 | 17,04 | 16,14 | 16,81 | 4,22% | - |
| 15.11.2024 | 15,96 | 16,48 | 14,75 | 16,13 | 5,36% | - |
| 14.11.2024 | 15,13 | 15,41 | 15,12 | 15,31 | 0,80% | - |
| 13.11.2024 | 15,31 | 15,47 | 15,06 | 15,18 | -1,44% | - |
| 12.11.2024 | 15,74 | 15,91 | 15,33 | 15,41 | -3,01% | - |
| 11.11.2024 | 15,91 | 16,13 | 15,86 | 15,88 | 0,03% | - |
| 08.11.2024 | 15,80 | 15,88 | 15,52 | 15,88 | 0,21% | - |
| 07.11.2024 | 15,41 | 16,04 | 15,37 | 15,85 | 1,75% | - |
| 06.11.2024 | 14,61 | 15,66 | 14,60 | 15,57 | 6,64% | - |
| 05.11.2024 | 14,89 | 14,91 | 14,43 | 14,60 | -1,76% | - |
| 04.11.2024 | 15,11 | 15,23 | 14,78 | 14,87 | -1,23% | 200,00 |
| 01.11.2024 | 15,04 | 15,29 | 15,03 | 15,05 | -0,13% | - |
| 31.10.2024 | 14,51 | 15,18 | 14,47 | 15,07 | 3,37% | - |
| 30.10.2024 | 14,45 | 14,65 | 14,31 | 14,58 | 0,73% | - |
| 29.10.2024 | 14,14 | 14,59 | 14,10 | 14,47 | 2,49% | - |
| 28.10.2024 | 14,19 | 14,29 | 13,96 | 14,12 | 0,05% | 120,00 |
| 25.10.2024 | 13,89 | 14,19 | 13,86 | 14,12 | 1,60% | - |
| 24.10.2024 | 13,94 | 14,31 | 13,87 | 13,89 | -0,19% | - |
| 23.10.2024 | 14,35 | 14,35 | 13,88 | 13,92 | -2,25% | 2.178,00 |
| 22.10.2024 | 14,12 | 14,41 | 13,99 | 14,24 | 0,71% | - |
| 21.10.2024 | 13,97 | 14,21 | 13,95 | 14,14 | 0,94% | - |
| 18.10.2024 | 14,00 | 14,22 | 13,89 | 14,01 | 0,11% | - |
| 17.10.2024 | 13,96 | 14,04 | 13,78 | 13,99 | 0,14% | - |
| 16.10.2024 | 13,86 | 14,12 | 13,81 | 13,97 | 0,79% | - |
| 15.10.2024 | 14,06 | 14,11 | 13,68 | 13,86 | -1,53% | - |
| 14.10.2024 | 14,01 | 14,09 | 13,78 | 14,08 | 1,96% | 928,00 |
| 11.10.2024 | 13,83 | 13,90 | 13,74 | 13,81 | -0,29% | - |
| 10.10.2024 | 13,74 | 13,89 | 13,61 | 13,85 | 0,60% | - |
| 09.10.2024 | 13,73 | 13,79 | 13,56 | 13,77 | 0,20% | - |
| 08.10.2024 | 14,18 | 14,21 | 13,70 | 13,74 | -3,76% | - |
| 07.10.2024 | 14,39 | 14,43 | 14,06 | 14,28 | -1,01% | - |
| 04.10.2024 | 14,05 | 14,46 | 14,02 | 14,42 | 2,07% | - |
| 03.10.2024 | 13,88 | 14,13 | 13,73 | 14,13 | 1,25% | - |
| 02.10.2024 | 13,67 | 14,10 | 13,66 | 13,95 | 2,03% | - |
| 01.10.2024 | 13,63 | 13,76 | 13,28 | 13,68 | 0,37% | - |
| 30.09.2024 | 13,57 | 13,74 | 13,40 | 13,63 | 0,68% | - |
| 27.09.2024 | 13,37 | 13,59 | 13,24 | 13,53 | 2,46% | - |
| 26.09.2024 | 13,66 | 13,69 | 13,10 | 13,21 | -2,33% | - |
| 25.09.2024 | 13,56 | 13,78 | 13,44 | 13,52 | -1,72% | - |
| 24.09.2024 | 13,71 | 13,87 | 13,11 | 13,76 | 0,88% | 1.380,00 |
| 23.09.2024 | 13,79 | 13,95 | 13,48 | 13,64 | -0,78% | - |
| 20.09.2024 | 14,45 | 14,45 | 13,69 | 13,75 | -4,30% | - |
| 19.09.2024 | 13,95 | 14,41 | 13,92 | 14,37 | 3,73% | - |
| 18.09.2024 | 13,86 | 14,07 | 13,77 | 13,85 | -0,01% | - |
| 17.09.2024 | 13,76 | 13,95 | 13,72 | 13,85 | 0,67% | - |
| 16.09.2024 | 13,57 | 13,81 | 13,44 | 13,76 | 1,21% | - |
| 13.09.2024 | 13,48 | 13,66 | 13,40 | 13,59 | 0,74% | - |
| 12.09.2024 | 13,26 | 13,52 | 13,15 | 13,49 | 1,28% | - |
| 11.09.2024 | 13,27 | 13,45 | 13,08 | 13,32 | 0,15% | - |
| 10.09.2024 | 13,58 | 13,61 | 13,19 | 13,30 | -2,31% | - |
| 09.09.2024 | 13,55 | 13,72 | 13,53 | 13,62 | 1,00% | - |
| 06.09.2024 | 13,74 | 13,75 | 13,44 | 13,48 | -1,98% | - |
| 05.09.2024 | 13,79 | 14,01 | 13,55 | 13,76 | -0,40% | - |
| 04.09.2024 | 13,88 | 14,02 | 13,76 | 13,81 | -1,20% | - |
| 03.09.2024 | 14,61 | 14,65 | 13,95 | 13,98 | -4,39% | - |
| 02.09.2024 | 14,50 | 16,18 | 13,97 | 14,62 | -0,14% | 2.800,00 |
| 30.08.2024 | 14,26 | 14,73 | 14,26 | 14,64 | 9,66% | - |
| 29.08.2024 | 13,45 | 14,35 | 13,35 | 13,35 | -0,77% | - |
| 28.08.2024 | 13,56 | 13,59 | 13,38 | 13,45 | -0,64% | - |
| 27.08.2024 | 13,50 | 13,67 | 13,49 | 13,54 | 0,42% | - |
| 26.08.2024 | 13,29 | 13,59 | 13,27 | 13,48 | 1,34% | - |
| 23.08.2024 | 13,16 | 13,42 | 13,15 | 13,31 | 1,45% | - |
| 22.08.2024 | 13,30 | 13,37 | 13,10 | 13,12 | -1,45% | - |
| 21.08.2024 | 13,34 | 13,39 | 13,17 | 13,31 | -0,04% | - |
| 20.08.2024 | 13,64 | 13,69 | 13,20 | 13,31 | -0,65% | - |
| 19.08.2024 | 13,40 | 13,63 | 13,37 | 13,40 | -0,06% | - |