14,657€
-2,32%
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 | 14,47 | 14,62 | -0,98% | - |
| 10.04.2025 | 15,69 | 16,81 | 14,40 | 14,77 | -6,47% | - |
| 09.04.2025 | 14,65 | 15,94 | 14,19 | 15,79 | 7,27% | - |
| 08.04.2025 | 15,21 | 15,70 | 14,58 | 14,72 | 0,49% | 800,00 |
| 07.04.2025 | 14,49 | 15,18 | 13,60 | 14,65 | -2,18% | 4.000,00 |
| 04.04.2025 | 16,28 | 16,32 | 14,74 | 14,98 | -8,13% | 2.250,00 |
| 03.04.2025 | 17,07 | 17,19 | 16,22 | 16,30 | -6,34% | - |
| 02.04.2025 | 17,38 | 17,58 | 17,26 | 17,40 | 0,10% | - |
| 01.04.2025 | 17,44 | 17,59 | 17,24 | 17,39 | -1,05% | - |
| 31.03.2025 | 17,25 | 17,60 | 17,13 | 17,57 | -0,59% | - |
| 28.03.2025 | 18,00 | 18,13 | 17,64 | 17,68 | -2,43% | - |
| 27.03.2025 | 18,18 | 18,27 | 17,88 | 18,12 | -0,77% | - |
| 26.03.2025 | 18,07 | 18,51 | 18,01 | 18,26 | 0,88% | - |
| 25.03.2025 | 17,88 | 18,12 | 17,79 | 18,10 | 0,96% | - |
| 24.03.2025 | 18,06 | 18,19 | 17,70 | 17,92 | -0,08% | 4.000,00 |
| 21.03.2025 | 18,06 | 18,15 | 17,76 | 17,94 | -0,83% | - |
| 20.03.2025 | 18,23 | 18,32 | 18,01 | 18,09 | -1,01% | - |
| 19.03.2025 | 18,01 | 18,32 | 17,70 | 18,27 | 1,51% | - |
| 18.03.2025 | 17,97 | 18,08 | 17,77 | 18,00 | 1,31% | - |
| 17.03.2025 | 17,54 | 17,80 | 17,49 | 17,77 | 0,94% | 150,00 |
| 14.03.2025 | 17,07 | 17,63 | 16,96 | 17,61 | 4,08% | - |
| 13.03.2025 | 17,03 | 17,17 | 16,72 | 16,92 | -0,78% | - |
| 12.03.2025 | 16,70 | 17,09 | 16,54 | 17,05 | 2,31% | - |
| 11.03.2025 | 16,47 | 16,76 | 16,26 | 16,66 | 1,67% | 3.000,00 |
| 10.03.2025 | 17,01 | 17,10 | 16,25 | 16,39 | -3,90% | 400,00 |
| 07.03.2025 | 17,31 | 17,47 | 16,84 | 17,06 | -0,90% | - |
| 06.03.2025 | 17,77 | 17,94 | 17,11 | 17,21 | -2,69% | - |
| 05.03.2025 | 17,96 | 18,09 | 17,41 | 17,69 | 0,26% | - |
| 04.03.2025 | 19,21 | 19,21 | 17,38 | 17,64 | -3,96% | 850,00 |
| 03.03.2025 | 18,79 | 19,03 | 18,29 | 18,37 | -1,22% | 1.500,00 |
| 28.02.2025 | 18,84 | 19,05 | 18,50 | 18,60 | -2,16% | - |
| 27.02.2025 | 18,36 | 19,61 | 18,33 | 19,01 | 3,22% | 300,00 |
| 26.02.2025 | 18,25 | 18,73 | 18,20 | 18,41 | 1,28% | - |
| 25.02.2025 | 18,47 | 18,61 | 18,12 | 18,18 | -1,53% | - |
| 24.02.2025 | 18,86 | 18,89 | 18,46 | 18,46 | -1,12% | - |
| 21.02.2025 | 19,08 | 19,20 | 18,53 | 18,67 | -1,90% | - |
| 20.02.2025 | 18,60 | 19,47 | 18,59 | 19,04 | 1,25% | - |
| 19.02.2025 | 19,33 | 19,51 | 18,72 | 18,80 | -2,81% | - |
| 18.02.2025 | 19,53 | 19,55 | 19,14 | 19,34 | 0,13% | - |
| 17.02.2025 | 18,84 | 19,40 | 18,83 | 19,32 | 2,66% | - |
| 14.02.2025 | 18,73 | 19,17 | 18,72 | 18,82 | 0,51% | - |
| 13.02.2025 | 20,02 | 20,08 | 18,67 | 18,72 | -6,10% | - |
| 12.02.2025 | 19,71 | 19,97 | 19,58 | 19,94 | 1,15% | - |
| 11.02.2025 | 19,60 | 19,78 | 19,42 | 19,71 | 0,50% | - |
| 10.02.2025 | 18,83 | 19,63 | 18,72 | 19,62 | 4,56% | 300,00 |
| 07.02.2025 | 18,73 | 18,94 | 18,67 | 18,76 | 0,32% | - |
| 06.02.2025 | 18,86 | 19,14 | 18,66 | 18,70 | -0,97% | - |
| 05.02.2025 | 18,85 | 18,99 | 18,78 | 18,88 | -0,20% | - |
| 04.02.2025 | 18,36 | 18,95 | 18,34 | 18,92 | 1,81% | - |
| 03.02.2025 | 18,06 | 18,67 | 17,92 | 18,58 | 0,69% | 4.500,00 |
| 31.01.2025 | 18,14 | 18,50 | 18,03 | 18,46 | 1,69% | - |
| 30.01.2025 | 18,07 | 18,38 | 18,03 | 18,15 | 0,83% | - |
| 29.01.2025 | 18,46 | 18,46 | 17,51 | 18,00 | -1,73% | - |
| 28.01.2025 | 18,61 | 18,65 | 18,19 | 18,32 | -2,00% | - |
| 27.01.2025 | 18,47 | 18,80 | 18,43 | 18,69 | 0,08% | - |
| 24.01.2025 | 18,70 | 18,72 | 18,22 | 18,67 | -0,05% | - |
| 23.01.2025 | 19,10 | 19,14 | 18,60 | 18,68 | -0,36% | - |
| 22.01.2025 | 18,69 | 18,97 | 18,54 | 18,75 | 0,28% | - |
| 21.01.2025 | 18,53 | 18,81 | 18,50 | 18,70 | 0,46% | - |
| 20.01.2025 | 18,70 | 18,96 | 18,46 | 18,61 | -0,40% | 1,00 |
| 17.01.2025 | 18,45 | 18,82 | 18,44 | 18,69 | 1,30% | 12,00 |
| 16.01.2025 | 18,65 | 18,75 | 18,41 | 18,45 | -0,82% | - |
| 15.01.2025 | 18,36 | 18,66 | 18,36 | 18,60 | 1,33% | - |
| 14.01.2025 | 18,23 | 18,37 | 17,94 | 18,36 | 0,92% | - |
| 13.01.2025 | 17,76 | 18,19 | 17,64 | 18,19 | 1,87% | 1.600,00 |
| 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% | - |