15,195€
-0,88%
Echtzeit-Aktienkurs Vallourec S.A.
Bid:
Ask:
Aktienkurse zur Vallourec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 15,37 | 15,37 | 15,17 | 15,20 | -0,88% | - |
| 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 |
| 23.07.2025 | 17,00 | 17,07 | 16,82 | 17,05 | 0,92% | 579.261,00 |
| 22.07.2025 | 16,64 | 16,92 | 16,63 | 16,90 | 1,41% | 391.173,00 |
| 21.07.2025 | 16,67 | 16,81 | 16,59 | 16,66 | 2,02% | 479.630,00 |
| 18.07.2025 | 16,35 | 16,52 | 16,28 | 16,33 | 0,25% | 378.518,00 |
| 17.07.2025 | 16,28 | 16,39 | 16,19 | 16,29 | 0,37% | 261.270,00 |
| 16.07.2025 | 16,56 | 16,65 | 16,17 | 16,23 | -2,81% | 531.854,00 |
| 15.07.2025 | 16,84 | 17,08 | 16,70 | 16,70 | -0,68% | 371.046,00 |
| 14.07.2025 | 16,86 | 16,98 | 16,75 | 16,82 | -0,50% | 302.734,00 |
| 11.07.2025 | 16,88 | 16,93 | 16,63 | 16,90 | 0,15% | 381.045,00 |
| 10.07.2025 | 16,92 | 16,99 | 16,66 | 16,88 | -0,03% | 470.103,00 |
| 09.07.2025 | 16,72 | 16,97 | 16,70 | 16,88 | 1,75% | 496.310,00 |
| 08.07.2025 | 16,45 | 16,64 | 16,38 | 16,59 | 1,81% | 682.824,00 |
| 07.07.2025 | 16,20 | 16,40 | 16,04 | 16,30 | -0,12% | 321.205,00 |
| 04.07.2025 | 16,24 | 16,44 | 16,13 | 16,32 | -0,06% | 410.805,00 |
| 03.07.2025 | 16,61 | 16,70 | 16,31 | 16,33 | -1,24% | 713.054,00 |
| 02.07.2025 | 15,61 | 16,53 | 15,61 | 16,53 | 6,44% | 1.260.990,00 |
| 01.07.2025 | 15,81 | 15,83 | 15,45 | 15,53 | -1,05% | 482.992,00 |
| 30.06.2025 | 15,49 | 15,90 | 15,44 | 15,70 | 2,88% | 1.242.873,00 |
| 27.06.2025 | 15,28 | 15,35 | 15,17 | 15,26 | 0,59% | 443.166,00 |
| 26.06.2025 | 15,04 | 15,17 | 14,94 | 15,17 | 0,80% | 540.988,00 |
| 25.06.2025 | 15,03 | 15,15 | 14,97 | 15,05 | 0,80% | 470.238,00 |
| 24.06.2025 | 15,03 | 15,07 | 14,56 | 14,93 | -1,81% | 750.859,00 |
| 23.06.2025 | 15,42 | 15,63 | 15,20 | 15,20 | -0,94% | 483.183,00 |
| 20.06.2025 | 15,45 | 15,60 | 15,35 | 15,35 | -0,68% | 798.116,00 |
| 19.06.2025 | 15,57 | 15,84 | 15,42 | 15,45 | -0,32% | 501.447,00 |
| 18.06.2025 | 15,44 | 15,58 | 15,26 | 15,50 | 0,45% | 631.388,00 |
| 17.06.2025 | 15,27 | 15,53 | 15,22 | 15,43 | 1,21% | 559.259,00 |
| 16.06.2025 | 15,16 | 15,52 | 15,11 | 15,25 | 1,26% | 709.035,00 |
| 13.06.2025 | 15,23 | 15,41 | 15,01 | 15,06 | 0,13% | 801.624,00 |
| 12.06.2025 | 15,25 | 15,29 | 14,94 | 15,04 | -1,28% | 604.414,00 |
| 11.06.2025 | 15,40 | 15,57 | 15,23 | 15,23 | -0,91% | 725.402,00 |
| 10.06.2025 | 15,50 | 15,56 | 15,18 | 15,37 | -1,00% | 554.606,00 |
| 09.06.2025 | 15,48 | 15,59 | 15,22 | 15,53 | -0,03% | 540.009,00 |
| 06.06.2025 | 15,46 | 15,62 | 15,28 | 15,53 | 0,55% | 532.158,00 |
| 05.06.2025 | 15,58 | 15,69 | 15,45 | 15,45 | -1,03% | 664.216,00 |
| 04.06.2025 | 15,70 | 15,90 | 15,58 | 15,61 | -0,70% | 649.877,00 |
| 03.06.2025 | 15,47 | 15,74 | 15,29 | 15,72 | 1,39% | 696.571,00 |
| 02.06.2025 | 14,87 | 15,65 | 14,86 | 15,50 | 3,92% | 1.073.177,00 |
| 30.05.2025 | 15,43 | 15,47 | 14,80 | 14,92 | -3,37% | 1.114.257,00 |
| 29.05.2025 | 15,60 | 15,70 | 15,36 | 15,44 | -0,39% | 443.394,00 |
| 28.05.2025 | 15,38 | 15,65 | 15,36 | 15,50 | 0,91% | 839.377,00 |
| 27.05.2025 | 15,32 | 15,61 | 15,24 | 15,36 | 0,16% | 1.423.996,00 |
| 26.05.2025 | 15,69 | 15,88 | 15,31 | 15,33 | -8,91% | 1.198.155,00 |
| 23.05.2025 | 16,82 | 17,08 | 16,49 | 16,83 | 0,84% | 772.128,00 |
| 22.05.2025 | 16,94 | 17,00 | 16,66 | 16,69 | -2,40% | 790.961,00 |
| 21.05.2025 | 16,97 | 17,35 | 16,69 | 17,10 | 1,36% | 686.857,00 |
| 20.05.2025 | 16,90 | 16,93 | 16,66 | 16,87 | -0,18% | 743.779,00 |
| 19.05.2025 | 16,90 | 17,20 | 16,83 | 16,90 | 0,15% | 516.034,00 |
| 16.05.2025 | 16,97 | 17,15 | 16,72 | 16,88 | -1,00% | 451.289,00 |
| 15.05.2025 | 17,15 | 17,22 | 16,60 | 17,05 | -1,50% | 896.047,00 |
| 14.05.2025 | 17,68 | 17,71 | 17,31 | 17,31 | -1,17% | 506.365,00 |
| 13.05.2025 | 17,23 | 17,60 | 17,21 | 17,51 | 1,57% | 550.560,00 |
| 12.05.2025 | 16,93 | 17,39 | 16,93 | 17,24 | 4,01% | 668.984,00 |
| 09.05.2025 | 16,33 | 16,93 | 16,33 | 16,58 | 2,09% | 769.204,00 |
| 08.05.2025 | 16,00 | 16,29 | 15,89 | 16,24 | 1,66% | 377.633,00 |
| 07.05.2025 | 15,85 | 16,06 | 15,76 | 15,97 | -0,16% | 585.209,00 |
| 06.05.2025 | 15,86 | 16,13 | 15,75 | 16,00 | 1,49% | 512.534,00 |
| 05.05.2025 | 16,36 | 16,36 | 15,73 | 15,76 | -4,43% | 941.189,00 |
| 02.05.2025 | 16,54 | 16,67 | 16,29 | 16,49 | 1,13% | 525.093,00 |
| 30.04.2025 | 16,50 | 16,61 | 15,86 | 16,31 | -1,45% | 575.472,00 |
| 29.04.2025 | 16,45 | 16,63 | 16,40 | 16,55 | 0,58% | 363.182,00 |
| 28.04.2025 | 16,51 | 16,66 | 16,37 | 16,45 | -0,18% | 605.553,00 |
| 25.04.2025 | 16,35 | 16,48 | 16,19 | 16,48 | 1,85% | 386.810,00 |
| 24.04.2025 | 15,99 | 16,28 | 15,78 | 16,18 | 2,31% | 508.008,00 |
| 23.04.2025 | 15,98 | 16,22 | 15,69 | 15,82 | 0,60% | 789.569,00 |
| 22.04.2025 | 15,89 | 15,92 | 15,54 | 15,72 | -0,54% | 493.983,00 |
| 17.04.2025 | 15,79 | 15,84 | 15,52 | 15,81 | 0,44% | 347.432,00 |
| 16.04.2025 | 15,48 | 15,80 | 15,37 | 15,74 | 0,41% | 528.301,00 |
| 15.04.2025 | 15,47 | 15,72 | 15,30 | 15,67 | 2,15% | 528.577,00 |
| 14.04.2025 | 15,30 | 15,68 | 15,01 | 15,34 | 4,75% | 978.337,00 |
| 11.04.2025 | 14,81 | 14,97 | 14,44 | 14,65 | -0,14% | 713.765,00 |
| 10.04.2025 | 16,90 | 16,98 | 14,67 | 14,67 | 1,03% | 1.281.542,00 |