24,145€
1,45%
Echtzeit-Aktienkurs Vallourec S.A.
Bid:
Ask:
Aktienkurse zur Vallourec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2026 | 24,04 | 24,48 | 23,82 | 24,15 | 1,26% | 30.242,00 |
| 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% | - |
| 19.02.2026 | 19,03 | 19,82 | 19,01 | 19,64 | 3,30% | 6.000,00 |
| 18.02.2026 | 18,84 | 19,14 | 18,82 | 19,01 | 1,03% | 19.850,00 |
| 17.02.2026 | 18,61 | 18,87 | 18,43 | 18,82 | 0,94% | 7.610,00 |
| 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% | - |