21,080€
0,43%
Echtzeit-Aktienkurs Vallourec S.A.
Bid:
Ask:
Aktienkurse zur Vallourec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 21,12 | 21,35 | 21,04 | 21,14 | 0,64% | 4.000,00 |
| 13.07.2026 | 20,38 | 21,09 | 20,37 | 21,01 | 2,24% | 32.768,00 |
| 10.07.2026 | 20,71 | 20,89 | 20,45 | 20,55 | -0,99% | 39.067,00 |
| 09.07.2026 | 21,24 | 21,33 | 20,56 | 20,75 | -2,08% | 57.776,00 |
| 08.07.2026 | 20,65 | 21,41 | 20,58 | 21,19 | 4,36% | 67.841,00 |
| 07.07.2026 | 20,17 | 20,57 | 20,16 | 20,31 | 0,27% | 33.712,00 |
| 06.07.2026 | 20,62 | 20,63 | 20,23 | 20,25 | -1,48% | 26.897,00 |
| 03.07.2026 | 20,32 | 20,63 | 20,30 | 20,56 | 1,58% | 44.026,00 |
| 02.07.2026 | 19,92 | 20,31 | 19,86 | 20,24 | 1,99% | 32.337,00 |
| 01.07.2026 | 20,40 | 20,43 | 19,79 | 19,84 | -2,82% | 64.008,00 |
| 30.06.2026 | 20,94 | 20,95 | 20,24 | 20,42 | -2,32% | 46.634,00 |
| 29.06.2026 | 20,48 | 20,91 | 20,34 | 20,90 | 2,73% | 32.132,00 |
| 26.06.2026 | 21,10 | 21,20 | 20,31 | 20,35 | -3,85% | 33.284,00 |
| 25.06.2026 | 21,45 | 21,51 | 21,08 | 21,16 | -0,89% | 77.594,00 |
| 24.06.2026 | 22,27 | 22,34 | 21,15 | 21,35 | -3,70% | 76.878,00 |
| 23.06.2026 | 22,09 | 22,31 | 21,65 | 22,17 | -0,23% | 81.001,00 |
| 22.06.2026 | 22,47 | 22,81 | 21,96 | 22,22 | -0,80% | 12.660,00 |
| 19.06.2026 | 22,11 | 22,63 | 21,86 | 22,40 | 0,67% | 47.290,00 |
| 18.06.2026 | 23,47 | 23,63 | 21,73 | 22,25 | -4,67% | 14.540,00 |
| 17.06.2026 | 23,66 | 23,74 | 23,33 | 23,34 | -0,98% | 8.688,00 |
| 16.06.2026 | 24,23 | 24,28 | 23,33 | 23,57 | -2,64% | 34.238,00 |
| 15.06.2026 | 24,95 | 25,01 | 23,72 | 24,21 | -1,71% | 89.105,00 |
| 12.06.2026 | 24,33 | 24,65 | 23,75 | 24,63 | 1,09% | 25.769,00 |
| 11.06.2026 | 23,52 | 24,41 | 23,48 | 24,37 | 3,75% | 18.234,00 |
| 10.06.2026 | 24,00 | 24,03 | 23,37 | 23,49 | -2,33% | 6.273,00 |
| 09.06.2026 | 24,33 | 24,43 | 23,71 | 24,05 | -1,11% | 1.107,00 |
| 08.06.2026 | 24,01 | 24,56 | 23,96 | 24,32 | 0,41% | 22.406,00 |
| 05.06.2026 | 24,47 | 24,74 | 24,16 | 24,22 | -1,38% | 7.027,00 |
| 04.06.2026 | 24,60 | 24,83 | 23,86 | 24,56 | 0,14% | 4.314,00 |
| 03.06.2026 | 24,32 | 24,70 | 24,06 | 24,52 | 0,53% | 2.416,00 |
| 02.06.2026 | 24,16 | 24,99 | 23,90 | 24,39 | 1,01% | 6.744,00 |
| 01.06.2026 | 24,04 | 24,48 | 23,82 | 24,15 | 1,26% | 30.488,00 |
| 29.05.2026 | 24,03 | 24,07 | 23,77 | 23,85 | -0,36% | 19.483,00 |
| 28.05.2026 | 23,75 | 24,13 | 23,59 | 23,93 | 0,42% | 9.657,00 |
| 27.05.2026 | 24,90 | 24,90 | 23,56 | 23,83 | -4,01% | 21.921,00 |
| 26.05.2026 | 24,24 | 24,84 | 24,22 | 24,83 | 2,06% | 20.669,00 |
| 25.05.2026 | 24,28 | 24,43 | 23,68 | 24,33 | 1,65% | 3.348,00 |
| 22.05.2026 | 24,50 | 24,90 | 23,93 | 23,93 | -1,99% | 3.587,00 |
| 21.05.2026 | 24,22 | 24,68 | 24,06 | 24,42 | 0,37% | - |
| 20.05.2026 | 23,88 | 24,83 | 23,88 | 24,33 | 1,76% | 23.780,00 |
| 19.05.2026 | 24,17 | 24,60 | 23,35 | 23,91 | -8,37% | 13.358,00 |
| 18.05.2026 | 26,33 | 27,09 | 25,93 | 26,09 | -1,55% | 165,00 |
| 15.05.2026 | 27,40 | 27,70 | 26,49 | 26,50 | -2,95% | - |
| 14.05.2026 | 26,87 | 27,67 | 26,75 | 27,31 | 1,73% | 2.750,00 |
| 13.05.2026 | 24,02 | 26,97 | 23,70 | 26,84 | 9,33% | 15.085,00 |
| 12.05.2026 | 24,55 | 24,81 | 23,41 | 24,55 | -0,35% | 1.600,00 |
| 11.05.2026 | 23,58 | 24,64 | 23,56 | 24,64 | 3,97% | 15.140,00 |
| 08.05.2026 | 23,36 | 23,93 | 23,32 | 23,70 | 1,70% | 4.640,00 |
| 07.05.2026 | 24,98 | 25,08 | 23,26 | 23,30 | -6,54% | - |
| 06.05.2026 | 25,87 | 25,90 | 24,06 | 24,93 | -2,92% | 8.400,00 |
| 05.05.2026 | 25,63 | 25,75 | 25,31 | 25,68 | 0,35% | - |
| 04.05.2026 | 25,90 | 25,96 | 25,33 | 25,59 | -0,45% | - |
| 30.04.2026 | 24,79 | 25,76 | 24,72 | 25,71 | 2,96% | 1.300,00 |
| 29.04.2026 | 24,78 | 25,25 | 24,74 | 24,97 | 1,05% | 23.230,00 |
| 28.04.2026 | 25,21 | 25,37 | 24,68 | 24,71 | -2,14% | 17.170,00 |
| 27.04.2026 | 25,23 | 25,66 | 25,13 | 25,25 | -0,32% | - |
| 24.04.2026 | 25,28 | 25,53 | 24,78 | 25,33 | 0,46% | - |
| 23.04.2026 | 24,30 | 25,24 | 24,29 | 25,21 | 3,26% | - |
| 22.04.2026 | 23,75 | 24,74 | 23,73 | 24,42 | 3,76% | - |
| 21.04.2026 | 23,69 | 23,81 | 23,39 | 23,53 | -0,72% | - |
| 20.04.2026 | 23,14 | 23,81 | 22,99 | 23,70 | 2,07% | 11.550,00 |
| 17.04.2026 | 23,58 | 23,87 | 22,98 | 23,22 | -0,94% | - |
| 16.04.2026 | 23,75 | 23,87 | 23,44 | 23,44 | -0,95% | 5.616,00 |
| 15.04.2026 | 23,90 | 24,03 | 23,37 | 23,67 | -1,05% | - |
| 14.04.2026 | 23,89 | 24,02 | 23,27 | 23,92 | -0,17% | - |
| 13.04.2026 | 22,82 | 24,00 | 22,82 | 23,96 | 4,47% | 7.610,00 |
| 10.04.2026 | 23,28 | 23,30 | 22,76 | 22,93 | -1,55% | 200,00 |
| 09.04.2026 | 22,02 | 23,59 | 21,68 | 23,29 | 5,31% | 3.663,00 |
| 08.04.2026 | 22,72 | 22,81 | 21,11 | 22,12 | 0,18% | 16.140,00 |
| 07.04.2026 | 22,23 | 22,26 | 21,68 | 22,08 | -1,74% | 8.200,00 |
| 02.04.2026 | 20,90 | 22,48 | 20,89 | 22,47 | 4,13% | 46.000,00 |
| 01.04.2026 | 21,66 | 21,75 | 21,06 | 21,58 | 0,09% | - |
| 31.03.2026 | 21,28 | 22,00 | 21,12 | 21,56 | 2,99% | 1.350,00 |
| 30.03.2026 | 20,94 | 21,49 | 20,93 | 20,93 | 0,41% | - |
| 27.03.2026 | 21,04 | 21,66 | 20,81 | 20,85 | -1,56% | - |
| 26.03.2026 | 20,83 | 21,46 | 20,75 | 21,18 | 1,12% | - |
| 25.03.2026 | 20,41 | 21,32 | 19,97 | 20,94 | 2,57% | 82.750,00 |
| 24.03.2026 | 19,58 | 20,47 | 19,57 | 20,42 | 3,47% | - |
| 23.03.2026 | 19,81 | 19,96 | 19,22 | 19,73 | -1,03% | 10.800,00 |
| 20.03.2026 | 19,79 | 20,14 | 19,59 | 19,94 | 0,61% | 540,00 |
| 19.03.2026 | 19,50 | 19,88 | 19,46 | 19,82 | 1,67% | - |
| 18.03.2026 | 19,77 | 19,83 | 19,40 | 19,49 | -0,43% | 1.104,00 |
| 17.03.2026 | 18,74 | 19,61 | 18,74 | 19,58 | 3,76% | 672,00 |
| 16.03.2026 | 18,70 | 19,01 | 18,57 | 18,87 | 1,82% | 616,00 |
| 13.03.2026 | 18,99 | 19,12 | 18,52 | 18,53 | -2,46% | - |
| 12.03.2026 | 19,35 | 19,50 | 18,88 | 19,00 | -2,79% | - |
| 11.03.2026 | 19,44 | 19,73 | 19,28 | 19,54 | 0,71% | - |
| 10.03.2026 | 19,59 | 19,83 | 19,37 | 19,40 | -0,78% | 2.650,00 |
| 09.03.2026 | 18,66 | 19,79 | 18,61 | 19,56 | 1,74% | 3.500,00 |
| 06.03.2026 | 19,20 | 19,36 | 18,81 | 19,22 | 0,50% | - |
| 05.03.2026 | 19,44 | 19,69 | 18,97 | 19,13 | -2,35% | - |
| 04.03.2026 | 19,29 | 19,60 | 19,08 | 19,59 | 0,82% | 64.440,00 |
| 03.03.2026 | 19,15 | 19,50 | 18,91 | 19,43 | 0,32% | - |
| 02.03.2026 | 18,56 | 20,09 | 18,54 | 19,36 | 0,52% | - |
| 27.02.2026 | 19,50 | 20,28 | 19,08 | 19,26 | -0,89% | - |
| 26.02.2026 | 19,49 | 19,86 | 19,40 | 19,44 | -1,58% | 9.550,00 |
| 25.02.2026 | 19,57 | 19,75 | 19,40 | 19,75 | 0,95% | - |
| 24.02.2026 | 19,44 | 19,79 | 19,33 | 19,56 | 0,90% | - |
| 23.02.2026 | 19,37 | 19,50 | 19,23 | 19,39 | -0,05% | - |
| 20.02.2026 | 19,65 | 19,66 | 19,22 | 19,40 | -1,21% | - |