18,640€
3,15%
Echtzeit-Aktienkurs Vallourec S.A.
Bid:
Ask:
Aktienkurse zur Vallourec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 18,22 | 18,65 | 18,21 | 18,64 | 2,40% | - |
| 13.02.2026 | 18,31 | 18,58 | 17,91 | 18,20 | -0,23% | - |
| 12.02.2026 | 19,08 | 19,11 | 18,25 | 18,25 | -3,57% | - |
| 11.02.2026 | 18,70 | 19,06 | 18,54 | 18,92 | 1,32% | - |
| 10.02.2026 | 18,66 | 18,80 | 18,48 | 18,67 | -0,43% | - |
| 09.02.2026 | 18,61 | 18,89 | 18,54 | 18,75 | 0,94% | - |
| 06.02.2026 | 18,26 | 18,68 | 18,21 | 18,58 | 1,75% | - |
| 05.02.2026 | 18,23 | 18,63 | 18,09 | 18,26 | 0,22% | 240,00 |
| 04.02.2026 | 18,49 | 18,63 | 18,15 | 18,22 | -0,45% | - |
| 03.02.2026 | 18,21 | 18,64 | 18,10 | 18,30 | 0,84% | - |
| 02.02.2026 | 17,64 | 18,17 | 17,35 | 18,15 | 1,84% | 55.416,00 |
| 30.01.2026 | 18,05 | 18,08 | 17,39 | 17,82 | -1,56% | 621,00 |
| 29.01.2026 | 17,77 | 18,51 | 17,77 | 18,10 | 1,96% | - |
| 28.01.2026 | 17,73 | 18,14 | 17,58 | 17,76 | 0,94% | - |
| 27.01.2026 | 17,56 | 17,82 | 17,51 | 17,59 | 0,53% | 50.000,00 |
| 26.01.2026 | 17,97 | 18,00 | 17,47 | 17,50 | -2,03% | - |
| 23.01.2026 | 17,64 | 18,31 | 17,58 | 17,86 | 1,85% | - |
| 22.01.2026 | 17,82 | 17,87 | 17,13 | 17,54 | -1,49% | 27.700,00 |
| 21.01.2026 | 16,71 | 17,90 | 16,70 | 17,80 | 6,89% | - |
| 20.01.2026 | 16,77 | 16,85 | 16,40 | 16,65 | -0,43% | 175.000,00 |
| 19.01.2026 | 16,87 | 17,01 | 16,73 | 16,73 | -2,19% | - |
| 16.01.2026 | 17,28 | 17,28 | 17,02 | 17,10 | -0,84% | - |
| 15.01.2026 | 17,21 | 17,37 | 16,98 | 17,25 | 0,69% | - |
| 14.01.2026 | 17,30 | 17,32 | 17,00 | 17,13 | -0,74% | - |
| 13.01.2026 | 17,02 | 17,34 | 16,92 | 17,26 | 1,42% | - |
| 12.01.2026 | 16,98 | 17,27 | 16,83 | 17,01 | 1,27% | 195,00 |
| 09.01.2026 | 16,64 | 16,97 | 16,54 | 16,80 | 1,63% | - |
| 08.01.2026 | 16,14 | 16,68 | 16,03 | 16,53 | 2,33% | - |
| 07.01.2026 | 16,54 | 16,65 | 15,74 | 16,15 | -1,63% | - |
| 06.01.2026 | 16,28 | 16,68 | 16,24 | 16,42 | 1,86% | - |
| 05.01.2026 | 16,10 | 16,38 | 16,02 | 16,12 | 1,22% | - |
| 02.01.2026 | 15,80 | 15,99 | 15,75 | 15,93 | 2,31% | 2.500,00 |
| 30.12.2025 | 15,73 | 15,88 | 15,57 | 15,57 | 1,14% | - |
| 29.12.2025 | 15,59 | 15,84 | 15,39 | 15,39 | -0,29% | - |
| 23.12.2025 | 15,51 | 15,56 | 15,43 | 15,44 | -0,47% | 180,00 |
| 22.12.2025 | 15,48 | 15,63 | 15,44 | 15,51 | -0,86% | - |
| 19.12.2025 | 15,67 | 15,76 | 15,60 | 15,64 | -0,20% | - |
| 18.12.2025 | 15,48 | 15,71 | 15,48 | 15,68 | 0,62% | - |
| 17.12.2025 | 15,73 | 15,76 | 15,46 | 15,58 | -1,65% | - |
| 16.12.2025 | 15,68 | 15,94 | 15,65 | 15,84 | 0,64% | 180,00 |
| 15.12.2025 | 15,67 | 16,02 | 15,66 | 15,74 | 1,59% | - |
| 12.12.2025 | 15,39 | 15,81 | 15,32 | 15,49 | 1,08% | - |
| 11.12.2025 | 15,36 | 15,49 | 15,26 | 15,33 | -0,16% | - |
| 10.12.2025 | 15,49 | 15,54 | 15,22 | 15,35 | -0,24% | - |
| 09.12.2025 | 15,72 | 15,73 | 15,39 | 15,39 | -1,79% | - |
| 08.12.2025 | 15,78 | 15,90 | 15,58 | 15,67 | 0,26% | - |
| 05.12.2025 | 15,72 | 15,94 | 15,63 | 15,63 | -0,95% | 123.291,00 |
| 04.12.2025 | 15,73 | 15,84 | 15,62 | 15,78 | 1,58% | - |
| 03.12.2025 | 15,42 | 15,68 | 15,39 | 15,54 | 1,57% | - |
| 02.12.2025 | 15,97 | 15,99 | 15,30 | 15,30 | -3,13% | - |
| 01.12.2025 | 15,65 | 15,98 | 15,63 | 15,79 | 2,57% | - |
| 28.11.2025 | 15,41 | 15,74 | 15,39 | 15,40 | 0,23% | - |
| 27.11.2025 | 15,99 | 16,00 | 15,30 | 15,36 | -3,27% | - |
| 26.11.2025 | 15,58 | 15,88 | 15,51 | 15,88 | 3,45% | - |
| 25.11.2025 | 15,51 | 15,56 | 15,26 | 15,35 | 0,03% | - |
| 24.11.2025 | 15,87 | 15,90 | 15,33 | 15,35 | -2,85% | - |
| 21.11.2025 | 15,96 | 15,98 | 15,54 | 15,80 | -2,68% | - |
| 20.11.2025 | 16,00 | 16,43 | 15,91 | 16,23 | 2,27% | - |
| 19.11.2025 | 15,87 | 16,17 | 15,85 | 15,87 | 0,52% | - |
| 18.11.2025 | 16,17 | 16,21 | 15,67 | 15,79 | -3,58% | - |
| 17.11.2025 | 16,55 | 16,74 | 16,25 | 16,38 | -0,49% | - |
| 14.11.2025 | 16,72 | 17,12 | 16,35 | 16,46 | 0,27% | - |
| 13.11.2025 | 16,42 | 16,52 | 16,24 | 16,41 | 0,89% | - |
| 12.11.2025 | 16,61 | 16,67 | 16,27 | 16,27 | -0,85% | - |
| 11.11.2025 | 16,47 | 16,61 | 16,28 | 16,41 | 0,21% | - |
| 10.11.2025 | 16,94 | 16,97 | 16,37 | 16,37 | -1,44% | - |
| 07.11.2025 | 16,61 | 16,87 | 16,53 | 16,61 | 0,85% | - |
| 06.11.2025 | 16,41 | 16,73 | 16,37 | 16,47 | 0,55% | - |
| 05.11.2025 | 16,06 | 16,47 | 16,00 | 16,38 | 2,54% | - |
| 04.11.2025 | 16,22 | 16,22 | 15,91 | 15,98 | -1,33% | - |
| 03.11.2025 | 16,17 | 16,38 | 16,15 | 16,19 | 1,28% | - |
| 31.10.2025 | 16,31 | 16,31 | 15,99 | 15,99 | 0,98% | - |
| 30.10.2025 | 15,93 | 16,07 | 15,78 | 15,83 | -0,28% | - |
| 29.10.2025 | 15,77 | 16,00 | 15,69 | 15,88 | 1,31% | - |
| 28.10.2025 | 15,69 | 15,82 | 15,52 | 15,67 | 0,10% | - |
| 27.10.2025 | 15,63 | 15,81 | 15,54 | 15,66 | 1,39% | - |
| 24.10.2025 | 15,84 | 15,95 | 15,44 | 15,44 | -3,02% | - |
| 23.10.2025 | 15,54 | 15,97 | 15,52 | 15,92 | 2,08% | - |
| 22.10.2025 | 15,25 | 15,67 | 15,23 | 15,60 | 3,01% | - |
| 21.10.2025 | 15,33 | 15,35 | 15,11 | 15,14 | -1,59% | - |
| 20.10.2025 | 15,34 | 15,46 | 15,27 | 15,39 | 0,50% | - |
| 17.10.2025 | 15,32 | 15,37 | 15,09 | 15,31 | -2,25% | - |
| 16.10.2025 | 15,99 | 16,07 | 15,37 | 15,66 | -4,37% | - |
| 15.10.2025 | 16,49 | 16,51 | 16,06 | 16,38 | 0,89% | - |
| 14.10.2025 | 16,10 | 16,48 | 16,01 | 16,23 | 1,31% | - |
| 13.10.2025 | 16,39 | 16,55 | 16,02 | 16,02 | -3,52% | 250,00 |
| 10.10.2025 | 17,14 | 17,15 | 16,24 | 16,61 | -1,92% | - |
| 09.10.2025 | 17,54 | 17,67 | 16,89 | 16,93 | -1,63% | - |
| 08.10.2025 | 17,22 | 17,33 | 17,05 | 17,21 | 1,27% | - |
| 07.10.2025 | 17,07 | 17,20 | 16,87 | 17,00 | 0,71% | - |
| 06.10.2025 | 16,90 | 17,19 | 16,61 | 16,88 | 1,02% | 100,00 |
| 03.10.2025 | 16,94 | 16,95 | 16,65 | 16,71 | 1,55% | - |
| 02.10.2025 | 16,88 | 16,97 | 16,45 | 16,45 | -1,38% | - |
| 01.10.2025 | 16,28 | 16,87 | 16,21 | 16,68 | 4,05% | 28,00 |
| 30.09.2025 | 16,34 | 16,39 | 16,03 | 16,03 | -1,14% | - |
| 29.09.2025 | 16,42 | 16,50 | 16,22 | 16,22 | -0,31% | - |
| 26.09.2025 | 15,88 | 16,38 | 15,88 | 16,27 | 2,41% | 330,00 |
| 25.09.2025 | 16,09 | 16,30 | 15,68 | 15,88 | 0,24% | - |
| 24.09.2025 | 15,81 | 15,97 | 15,66 | 15,85 | 0,70% | - |
| 23.09.2025 | 15,57 | 15,96 | 15,54 | 15,74 | 3,32% | 2.200,00 |