15,400€
-0,77%
Echtzeit-Aktienkurs Vallourec S.A.
Bid:
Ask:
Aktienkurse zur Vallourec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 15,49 | 15,54 | 15,42 | 15,44 | -0,52% | - |
| 09.12.2025 | 15,53 | 15,63 | 15,41 | 15,52 | -0,42% | 328.802,00 |
| 08.12.2025 | 15,74 | 15,81 | 15,59 | 15,59 | -1,39% | 293.220,00 |
| 05.12.2025 | 15,82 | 15,98 | 15,77 | 15,81 | 0,13% | 332.873,00 |
| 04.12.2025 | 15,70 | 15,86 | 15,61 | 15,79 | 0,86% | 252.262,00 |
| 03.12.2025 | 15,49 | 15,68 | 15,39 | 15,65 | 2,05% | 491.632,00 |
| 02.12.2025 | 15,94 | 15,94 | 15,34 | 15,34 | -3,52% | 635.505,00 |
| 01.12.2025 | 15,61 | 15,92 | 15,61 | 15,90 | 1,21% | 446.878,00 |
| 28.11.2025 | 15,43 | 15,73 | 15,38 | 15,71 | 2,31% | 775.117,00 |
| 27.11.2025 | 15,70 | 15,74 | 15,31 | 15,35 | -2,14% | 544.737,00 |
| 26.11.2025 | 15,65 | 15,80 | 15,50 | 15,69 | 1,26% | 382.656,00 |
| 25.11.2025 | 15,43 | 15,54 | 15,26 | 15,49 | 0,52% | 318.932,00 |
| 24.11.2025 | 15,65 | 15,65 | 15,32 | 15,41 | -1,56% | 724.302,00 |
| 21.11.2025 | 15,85 | 15,86 | 15,54 | 15,66 | -3,15% | 655.604,00 |
| 20.11.2025 | 16,20 | 16,44 | 16,10 | 16,17 | 0,62% | 400.954,00 |
| 19.11.2025 | 15,94 | 16,17 | 15,88 | 16,07 | 1,52% | 661.074,00 |
| 18.11.2025 | 16,00 | 16,11 | 15,66 | 15,83 | -2,65% | 788.228,00 |
| 17.11.2025 | 16,70 | 16,75 | 16,26 | 16,26 | -2,46% | 625.683,00 |
| 14.11.2025 | 16,91 | 17,12 | 16,33 | 16,67 | 1,03% | 887.183,00 |
| 13.11.2025 | 16,39 | 16,53 | 16,22 | 16,50 | 0,58% | 475.977,00 |
| 12.11.2025 | 16,55 | 16,67 | 16,40 | 16,40 | -0,91% | 438.640,00 |
| 11.11.2025 | 16,41 | 16,59 | 16,29 | 16,55 | 0,88% | 330.608,00 |
| 10.11.2025 | 16,71 | 16,78 | 16,38 | 16,41 | -1,23% | 399.787,00 |
| 07.11.2025 | 16,64 | 16,88 | 16,53 | 16,61 | 0,24% | 599.977,00 |
| 06.11.2025 | 16,56 | 16,74 | 16,49 | 16,57 | 0,94% | 495.360,00 |
| 05.11.2025 | 16,06 | 16,44 | 16,00 | 16,42 | 1,64% | 498.520,00 |
| 04.11.2025 | 16,15 | 16,15 | 15,91 | 16,15 | -1,22% | 542.640,00 |
| 03.11.2025 | 16,24 | 16,37 | 16,15 | 16,35 | 1,27% | 505.100,00 |
| 31.10.2025 | 16,26 | 16,30 | 16,02 | 16,15 | 0,65% | 527.692,00 |
| 30.10.2025 | 16,00 | 16,06 | 15,76 | 16,04 | 0,69% | 397.802,00 |
| 29.10.2025 | 15,87 | 16,00 | 15,70 | 15,93 | 0,95% | 257.528,00 |
| 28.10.2025 | 15,69 | 15,82 | 15,52 | 15,78 | 0,48% | 362.518,00 |
| 27.10.2025 | 15,74 | 15,81 | 15,54 | 15,71 | 0,35% | 596.213,00 |
| 24.10.2025 | 15,94 | 15,95 | 15,55 | 15,65 | -1,42% | 377.750,00 |
| 23.10.2025 | 15,64 | 15,98 | 15,64 | 15,88 | 2,29% | 596.371,00 |
| 22.10.2025 | 15,45 | 15,68 | 15,41 | 15,52 | 1,50% | 905.904,00 |
| 21.10.2025 | 15,35 | 15,36 | 15,10 | 15,29 | -0,16% | 616.629,00 |
| 20.10.2025 | 15,28 | 15,47 | 15,26 | 15,32 | 0,62% | 702.221,00 |
| 17.10.2025 | 15,35 | 15,40 | 15,07 | 15,22 | -1,65% | 804.216,00 |
| 16.10.2025 | 15,54 | 15,88 | 15,48 | 15,48 | -4,00% | 1.261.128,00 |
| 15.10.2025 | 16,45 | 16,48 | 16,12 | 16,12 | -1,16% | 390.704,00 |
| 14.10.2025 | 16,01 | 16,34 | 15,96 | 16,31 | 0,83% | 465.467,00 |
| 13.10.2025 | 16,39 | 16,47 | 16,09 | 16,18 | -0,68% | 465.941,00 |
| 10.10.2025 | 16,81 | 17,01 | 16,29 | 16,29 | -4,01% | 783.987,00 |
| 09.10.2025 | 17,38 | 17,67 | 16,96 | 16,97 | -2,11% | 638.743,00 |
| 08.10.2025 | 17,20 | 17,34 | 17,04 | 17,33 | 1,14% | 624.240,00 |
| 07.10.2025 | 16,97 | 17,19 | 16,88 | 17,14 | 1,12% | 747.407,00 |
| 06.10.2025 | 16,91 | 17,19 | 16,61 | 16,95 | 0,36% | 808.211,00 |
| 03.10.2025 | 16,75 | 16,95 | 16,64 | 16,89 | 1,14% | 544.317,00 |
| 02.10.2025 | 16,96 | 16,97 | 16,54 | 16,70 | -0,45% | 497.239,00 |
| 01.10.2025 | 16,29 | 16,77 | 16,22 | 16,77 | 3,61% | 544.906,00 |
| 30.09.2025 | 16,34 | 16,38 | 16,04 | 16,19 | -1,01% | 546.265,00 |
| 29.09.2025 | 16,37 | 16,51 | 16,22 | 16,35 | -0,06% | 406.385,00 |
| 26.09.2025 | 15,98 | 16,36 | 15,98 | 16,36 | 3,32% | 715.562,00 |
| 25.09.2025 | 15,90 | 15,97 | 15,68 | 15,84 | -0,53% | 273.631,00 |
| 24.09.2025 | 15,79 | 15,97 | 15,65 | 15,92 | 0,57% | 259.422,00 |
| 23.09.2025 | 15,58 | 15,97 | 15,55 | 15,83 | 1,77% | 530.182,00 |
| 22.09.2025 | 15,45 | 15,56 | 15,26 | 15,56 | 0,81% | 312.053,00 |
| 19.09.2025 | 15,67 | 15,74 | 15,36 | 15,43 | -1,12% | 747.735,00 |
| 18.09.2025 | 15,52 | 15,93 | 15,52 | 15,61 | 0,94% | 436.035,00 |
| 17.09.2025 | 15,69 | 15,86 | 15,34 | 15,46 | -1,12% | 430.560,00 |
| 16.09.2025 | 15,77 | 15,77 | 15,51 | 15,64 | -0,79% | 436.655,00 |
| 15.09.2025 | 15,79 | 15,88 | 15,71 | 15,76 | -0,19% | 374.940,00 |
| 12.09.2025 | 15,89 | 16,24 | 15,66 | 15,79 | 3,30% | 967.172,00 |
| 11.09.2025 | 15,25 | 15,56 | 15,23 | 15,29 | 1,09% | 395.098,00 |
| 10.09.2025 | 15,01 | 15,15 | 14,87 | 15,12 | 0,53% | 336.287,00 |
| 09.09.2025 | 14,87 | 15,05 | 14,87 | 15,04 | 1,31% | 667.629,00 |
| 08.09.2025 | 14,99 | 15,08 | 14,81 | 14,85 | -0,44% | 399.937,00 |
| 05.09.2025 | 15,13 | 15,22 | 14,86 | 14,91 | -1,16% | 404.637,00 |
| 04.09.2025 | 14,83 | 15,19 | 14,80 | 15,09 | 1,69% | 555.995,00 |
| 03.09.2025 | 14,97 | 15,10 | 14,76 | 14,84 | -0,70% | 534.405,00 |
| 02.09.2025 | 15,24 | 15,41 | 14,87 | 14,94 | -1,97% | 503.626,00 |
| 01.09.2025 | 15,34 | 15,37 | 15,17 | 15,24 | -0,59% | 270.486,00 |
| 29.08.2025 | 15,37 | 15,53 | 15,33 | 15,33 | -0,29% | 409.908,00 |
| 28.08.2025 | 15,36 | 15,61 | 15,33 | 15,38 | 0,00% | 324.092,00 |
| 27.08.2025 | 15,56 | 15,68 | 15,35 | 15,38 | -0,84% | 539.917,00 |
| 26.08.2025 | 15,27 | 15,66 | 15,21 | 15,51 | -1,43% | 680.437,00 |
| 25.08.2025 | 15,90 | 15,90 | 15,72 | 15,73 | -0,98% | 284.888,00 |
| 22.08.2025 | 15,75 | 15,89 | 15,72 | 15,89 | 0,86% | 362.090,00 |
| 21.08.2025 | 15,82 | 15,89 | 15,68 | 15,75 | -0,03% | 404.207,00 |
| 20.08.2025 | 15,77 | 15,82 | 15,67 | 15,76 | -0,44% | 313.466,00 |
| 19.08.2025 | 15,69 | 15,94 | 15,68 | 15,83 | 0,92% | 264.889,00 |
| 18.08.2025 | 15,71 | 15,75 | 15,51 | 15,68 | -0,60% | 378.827,00 |
| 15.08.2025 | 15,96 | 15,99 | 15,77 | 15,78 | -0,44% | 269.067,00 |
| 14.08.2025 | 15,85 | 15,91 | 15,76 | 15,85 | 0,09% | 354.917,00 |
| 13.08.2025 | 16,07 | 16,12 | 15,83 | 15,83 | -1,62% | 532.749,00 |
| 12.08.2025 | 15,99 | 16,14 | 15,94 | 16,09 | 0,94% | 262.385,00 |
| 11.08.2025 | 16,15 | 16,15 | 15,90 | 15,94 | -1,21% | 327.796,00 |
| 08.08.2025 | 16,09 | 16,19 | 16,04 | 16,14 | 0,34% | 236.744,00 |
| 07.08.2025 | 16,01 | 16,25 | 16,00 | 16,08 | -0,25% | 276.897,00 |
| 06.08.2025 | 16,25 | 16,38 | 16,12 | 16,12 | 0,19% | 329.578,00 |
| 05.08.2025 | 15,81 | 16,21 | 15,81 | 16,09 | 1,80% | 422.164,00 |
| 04.08.2025 | 15,95 | 16,13 | 15,78 | 15,81 | -0,88% | 377.179,00 |
| 01.08.2025 | 16,26 | 16,26 | 15,73 | 15,95 | -2,69% | 668.336,00 |
| 31.07.2025 | 16,61 | 16,67 | 16,30 | 16,39 | -2,03% | 454.016,00 |
| 30.07.2025 | 16,97 | 17,02 | 16,68 | 16,73 | -0,27% | 361.795,00 |
| 29.07.2025 | 16,80 | 17,05 | 16,74 | 16,77 | -0,09% | 412.775,00 |
| 28.07.2025 | 16,69 | 17,00 | 16,57 | 16,79 | 1,42% | 510.799,00 |
| 25.07.2025 | 16,09 | 16,59 | 15,88 | 16,55 | -0,45% | 925.764,00 |
| 24.07.2025 | 17,10 | 17,19 | 16,62 | 16,63 | -2,49% | 671.295,00 |