17,853€
-1,31%
Echtzeit-Aktienkurs Vallourec S.A.
Bid:
Ask:
Aktienkurse zur Vallourec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 18,00 | 18,11 | 17,80 | 17,81 | -1,55% | 598.554,00 |
| 09.01.2025 | 18,13 | 18,32 | 18,03 | 18,09 | -0,82% | 394.002,00 |
| 08.01.2025 | 17,81 | 18,28 | 17,37 | 18,24 | 7,17% | 2.213.122,00 |
| 07.01.2025 | 16,80 | 17,16 | 16,67 | 17,02 | 0,83% | 472.955,00 |
| 06.01.2025 | 16,69 | 16,93 | 16,47 | 16,88 | 1,90% | 356.225,00 |
| 03.01.2025 | 16,59 | 16,68 | 16,25 | 16,57 | -0,33% | 284.189,00 |
| 02.01.2025 | 16,61 | 16,83 | 16,59 | 16,62 | 1,22% | 365.308,00 |
| 31.12.2024 | 16,28 | 16,43 | 16,28 | 16,42 | 0,64% | 99.007,00 |
| 30.12.2024 | 16,37 | 16,39 | 16,23 | 16,32 | -0,55% | 348.779,00 |
| 27.12.2024 | 16,35 | 16,51 | 16,35 | 16,41 | 0,34% | 251.428,00 |
| 24.12.2024 | 16,33 | 16,40 | 16,29 | 16,35 | 0,52% | 93.740,00 |
| 23.12.2024 | 16,39 | 16,39 | 16,16 | 16,27 | 0,00% | 445.345,00 |
| 20.12.2024 | 16,22 | 16,38 | 16,06 | 16,27 | -1,99% | 1.160.532,00 |
| 19.12.2024 | 16,60 | 16,90 | 16,53 | 16,60 | -2,15% | 482.604,00 |
| 18.12.2024 | 16,98 | 17,16 | 16,57 | 16,96 | 1,31% | 589.007,00 |
| 17.12.2024 | 16,25 | 16,83 | 16,23 | 16,74 | 2,39% | 637.687,00 |
| 16.12.2024 | 16,54 | 16,60 | 16,20 | 16,35 | -1,51% | 424.914,00 |
| 13.12.2024 | 16,85 | 17,03 | 16,53 | 16,60 | -1,89% | 367.361,00 |
| 12.12.2024 | 17,11 | 17,22 | 16,85 | 16,92 | 0,83% | 486.952,00 |
| 11.12.2024 | 16,34 | 16,78 | 16,27 | 16,78 | 0,57% | 474.401,00 |
| 10.12.2024 | 16,85 | 16,94 | 16,52 | 16,69 | -1,65% | 553.274,00 |
| 09.12.2024 | 17,17 | 17,22 | 16,93 | 16,97 | 0,18% | 491.390,00 |
| 06.12.2024 | 17,14 | 17,31 | 16,83 | 16,94 | -1,02% | 423.321,00 |
| 05.12.2024 | 16,67 | 17,24 | 16,67 | 17,11 | 2,33% | 777.520,00 |
| 04.12.2024 | 16,53 | 16,92 | 16,53 | 16,72 | 1,18% | 568.664,00 |
| 03.12.2024 | 16,46 | 16,59 | 16,39 | 16,53 | 0,85% | 461.571,00 |
| 02.12.2024 | 16,31 | 16,70 | 16,27 | 16,39 | -1,30% | 421.535,00 |
| 29.11.2024 | 16,53 | 16,66 | 16,40 | 16,60 | 0,42% | 395.387,00 |
| 28.11.2024 | 16,20 | 16,58 | 16,15 | 16,53 | 1,79% | 358.787,00 |
| 27.11.2024 | 16,62 | 16,68 | 16,10 | 16,24 | -2,73% | 667.352,00 |
| 26.11.2024 | 16,52 | 16,71 | 16,47 | 16,70 | 0,42% | 464.891,00 |
| 25.11.2024 | 16,70 | 16,94 | 16,49 | 16,63 | 0,21% | 630.009,00 |
| 22.11.2024 | 16,70 | 16,72 | 16,48 | 16,59 | -0,15% | 334.023,00 |
| 21.11.2024 | 16,63 | 16,75 | 16,48 | 16,62 | 0,18% | - |
| 20.11.2024 | 16,50 | 16,83 | 16,34 | 16,59 | 0,61% | 588.201,00 |
| 19.11.2024 | 16,87 | 17,05 | 16,43 | 16,49 | -2,17% | 714.196,00 |
| 18.11.2024 | 16,62 | 17,04 | 16,43 | 16,85 | 3,82% | 1.206.034,00 |
| 15.11.2024 | 15,17 | 16,49 | 14,66 | 16,23 | 6,36% | 1.479.451,00 |
| 14.11.2024 | 15,11 | 15,41 | 15,11 | 15,26 | 0,76% | 450.620,00 |
| 13.11.2024 | 15,33 | 15,47 | 15,05 | 15,15 | -1,56% | 449.827,00 |
| 12.11.2024 | 15,76 | 15,91 | 15,37 | 15,39 | -3,33% | 606.036,00 |
| 11.11.2024 | 15,95 | 16,14 | 15,85 | 15,92 | 0,51% | 491.899,00 |
| 08.11.2024 | 15,74 | 15,84 | 15,52 | 15,84 | 0,35% | 506.467,00 |
| 07.11.2024 | 15,81 | 16,06 | 15,74 | 15,78 | 1,28% | 794.018,00 |
| 06.11.2024 | 15,40 | 15,68 | 14,91 | 15,58 | 6,90% | 1.419.008,00 |
| 05.11.2024 | 14,68 | 14,76 | 14,42 | 14,58 | -2,08% | 495.481,00 |
| 04.11.2024 | 15,10 | 15,24 | 14,79 | 14,89 | -1,42% | 310.219,00 |
| 01.11.2024 | 15,18 | 15,30 | 15,08 | 15,10 | 0,33% | 440.606,00 |
| 31.10.2024 | 14,58 | 15,05 | 14,57 | 15,05 | 3,08% | 930.185,00 |
| 30.10.2024 | 14,44 | 14,65 | 14,31 | 14,60 | 0,86% | 418.375,00 |
| 29.10.2024 | 14,16 | 14,59 | 14,10 | 14,48 | 2,55% | 631.654,00 |
| 28.10.2024 | 14,08 | 14,30 | 13,96 | 14,12 | -0,25% | 257.398,00 |
| 25.10.2024 | 13,87 | 14,18 | 13,86 | 14,15 | 1,76% | 331.543,00 |
| 24.10.2024 | 13,91 | 14,31 | 13,90 | 13,91 | -0,25% | 264.513,00 |
| 23.10.2024 | 14,30 | 14,30 | 13,94 | 13,94 | -2,76% | 302.134,00 |
| 22.10.2024 | 14,14 | 14,34 | 14,00 | 14,34 | 1,63% | 430.224,00 |
| 21.10.2024 | 14,00 | 14,20 | 14,00 | 14,11 | 0,75% | 277.243,00 |
| 18.10.2024 | 14,06 | 14,24 | 13,90 | 14,00 | 0,00% | 303.097,00 |
| 17.10.2024 | 13,96 | 14,03 | 13,77 | 14,00 | 0,39% | 375.872,00 |
| 16.10.2024 | 13,88 | 14,13 | 13,86 | 13,95 | 0,07% | 301.876,00 |
| 15.10.2024 | 13,85 | 13,95 | 13,68 | 13,94 | -0,82% | - |
| 14.10.2024 | 13,85 | 14,09 | 13,78 | 14,05 | 1,77% | 291.056,00 |
| 11.10.2024 | 13,84 | 13,90 | 13,74 | 13,81 | -0,11% | 214.880,00 |
| 10.10.2024 | 13,75 | 13,87 | 13,61 | 13,82 | 0,51% | 399.375,00 |
| 09.10.2024 | 13,62 | 13,80 | 13,55 | 13,75 | 0,26% | 318.951,00 |
| 08.10.2024 | 14,10 | 14,10 | 13,70 | 13,72 | -4,22% | 534.485,00 |
| 07.10.2024 | 14,42 | 14,42 | 14,06 | 14,32 | -0,21% | 343.468,00 |
| 04.10.2024 | 14,15 | 14,46 | 14,15 | 14,35 | 2,21% | 513.991,00 |
| 03.10.2024 | 14,01 | 14,10 | 13,71 | 14,04 | 0,50% | 349.161,00 |
| 02.10.2024 | 13,90 | 14,11 | 13,80 | 13,97 | 2,27% | 662.627,00 |
| 01.10.2024 | 13,62 | 13,75 | 13,30 | 13,66 | 0,55% | 410.569,00 |
| 30.09.2024 | 13,65 | 13,74 | 13,40 | 13,59 | 0,00% | 526.970,00 |
| 27.09.2024 | 13,23 | 13,59 | 13,23 | 13,59 | 3,03% | 655.637,00 |
| 26.09.2024 | 13,45 | 13,47 | 13,10 | 13,19 | -2,55% | 930.880,00 |
| 25.09.2024 | 13,45 | 13,77 | 13,43 | 13,53 | -0,84% | 453.972,00 |
| 24.09.2024 | 13,15 | 13,89 | 13,04 | 13,65 | 0,22% | 893.230,00 |
| 23.09.2024 | 13,77 | 13,80 | 13,46 | 13,62 | -0,95% | 327.816,00 |
| 20.09.2024 | 14,22 | 14,31 | 13,69 | 13,75 | -4,38% | 778.204,00 |
| 19.09.2024 | 14,04 | 14,38 | 13,99 | 14,38 | 4,05% | 555.486,00 |
| 18.09.2024 | 13,89 | 13,94 | 13,77 | 13,82 | -0,40% | 478.530,00 |
| 17.09.2024 | 13,77 | 13,94 | 13,72 | 13,87 | 1,31% | 524.778,00 |
| 16.09.2024 | 13,56 | 13,79 | 13,46 | 13,69 | 0,74% | 459.032,00 |
| 13.09.2024 | 13,40 | 13,67 | 13,35 | 13,59 | 1,04% | 434.776,00 |
| 12.09.2024 | 13,41 | 13,51 | 13,29 | 13,45 | 2,05% | 396.795,00 |
| 11.09.2024 | 13,25 | 13,46 | 13,09 | 13,18 | -0,57% | 559.206,00 |
| 10.09.2024 | 13,53 | 13,61 | 13,24 | 13,26 | -2,50% | 316.192,00 |
| 09.09.2024 | 13,59 | 13,70 | 13,53 | 13,60 | 0,63% | 184.954,00 |
| 06.09.2024 | 13,66 | 13,70 | 13,41 | 13,51 | -1,71% | 299.729,00 |
| 05.09.2024 | 13,67 | 13,99 | 13,54 | 13,75 | -0,51% | 352.601,00 |
| 04.09.2024 | 13,86 | 14,04 | 13,74 | 13,82 | -1,78% | 544.907,00 |
| 03.09.2024 | 14,63 | 14,66 | 13,95 | 14,07 | -3,73% | 555.124,00 |
| 02.09.2024 | 14,43 | 14,64 | 14,22 | 14,61 | 0,86% | 343.671,00 |
| 30.08.2024 | 14,31 | 14,73 | 14,26 | 14,49 | 1,33% | 883.643,00 |
| 29.08.2024 | 13,38 | 14,37 | 13,37 | 14,30 | 6,28% | 700.222,00 |
| 28.08.2024 | 13,52 | 13,60 | 13,42 | 13,45 | -0,59% | 245.791,00 |
| 27.08.2024 | 13,60 | 13,67 | 13,49 | 13,53 | 0,37% | 291.801,00 |
| 26.08.2024 | 13,45 | 13,59 | 13,33 | 13,48 | 1,20% | 291.026,00 |
| 23.08.2024 | 13,16 | 13,41 | 13,16 | 13,32 | 1,18% | 287.519,00 |
| 22.08.2024 | 13,26 | 13,38 | 13,17 | 13,17 | -1,02% | 356.326,00 |
| 21.08.2024 | 13,25 | 13,40 | 13,17 | 13,30 | -0,23% | 406.513,00 |