22,055€
2,25%
Echtzeit-Aktienkurs Vallourec S.A.
Bid:
Ask:
Aktienkurse zur Vallourec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 21,34 | 22,14 | 21,34 | 22,12 | 2,55% | - |
| 01.04.2026 | 21,62 | 21,62 | 20,92 | 21,57 | -0,83% | 1.245.891,00 |
| 31.03.2026 | 21,21 | 21,75 | 21,09 | 21,75 | 2,50% | 956.539,00 |
| 30.03.2026 | 21,20 | 21,50 | 21,09 | 21,22 | 0,05% | 789.383,00 |
| 27.03.2026 | 21,45 | 21,69 | 20,87 | 21,21 | -0,84% | 1.110.206,00 |
| 26.03.2026 | 20,90 | 21,46 | 20,84 | 21,39 | 1,86% | 627.479,00 |
| 25.03.2026 | 20,28 | 21,32 | 20,24 | 21,00 | 4,01% | 1.806.495,00 |
| 24.03.2026 | 19,70 | 20,25 | 19,68 | 20,19 | 2,88% | 913.601,00 |
| 23.03.2026 | 19,49 | 19,97 | 19,20 | 19,63 | -2,12% | 685.853,00 |
| 20.03.2026 | 19,61 | 20,16 | 19,58 | 20,05 | 1,85% | 1.286.287,00 |
| 19.03.2026 | 19,79 | 19,89 | 19,54 | 19,69 | -0,61% | 868.016,00 |
| 18.03.2026 | 19,52 | 19,81 | 19,41 | 19,81 | 1,10% | 808.494,00 |
| 17.03.2026 | 18,94 | 19,61 | 18,85 | 19,59 | 4,04% | 639.082,00 |
| 16.03.2026 | 18,97 | 19,02 | 18,57 | 18,83 | 0,72% | 610.273,00 |
| 13.03.2026 | 18,96 | 19,12 | 18,70 | 18,70 | -1,99% | 712.648,00 |
| 12.03.2026 | 19,44 | 19,49 | 18,88 | 19,08 | -2,38% | 621.175,00 |
| 11.03.2026 | 19,67 | 19,73 | 19,31 | 19,54 | -0,03% | 415.555,00 |
| 10.03.2026 | 19,65 | 19,82 | 19,36 | 19,55 | 0,21% | 733.699,00 |
| 09.03.2026 | 18,65 | 19,51 | 18,54 | 19,51 | 1,59% | 958.900,00 |
| 06.03.2026 | 19,08 | 19,36 | 18,80 | 19,20 | 0,55% | 665.584,00 |
| 05.03.2026 | 19,60 | 19,72 | 19,03 | 19,10 | -2,10% | 592.538,00 |
| 04.03.2026 | 19,23 | 19,60 | 19,05 | 19,51 | 1,30% | 831.405,00 |
| 03.03.2026 | 19,51 | 19,52 | 18,91 | 19,26 | -1,16% | 1.166.164,00 |
| 02.03.2026 | 20,14 | 20,33 | 19,20 | 19,48 | -1,42% | 1.283.174,00 |
| 27.02.2026 | 19,10 | 20,30 | 18,50 | 19,76 | -0,55% | 1.884.049,00 |
| 26.02.2026 | 19,50 | 19,87 | 19,44 | 19,87 | 1,98% | 720.343,00 |
| 25.02.2026 | 19,58 | 19,72 | 19,40 | 19,49 | -0,13% | 1.115.059,00 |
| 24.02.2026 | 19,46 | 19,79 | 19,34 | 19,51 | 0,80% | 907.784,00 |
| 23.02.2026 | 19,45 | 19,51 | 19,22 | 19,36 | 0,23% | 911.156,00 |
| 20.02.2026 | 19,51 | 19,65 | 19,21 | 19,31 | -1,50% | 551.778,00 |
| 19.02.2026 | 19,21 | 19,82 | 19,04 | 19,61 | 3,13% | 1.007.210,00 |
| 18.02.2026 | 18,90 | 19,15 | 18,88 | 19,01 | 1,22% | 436.671,00 |
| 17.02.2026 | 18,60 | 18,88 | 18,43 | 18,78 | 1,24% | 603.267,00 |
| 16.02.2026 | 18,30 | 18,60 | 18,22 | 18,55 | 1,67% | 281.639,00 |
| 13.02.2026 | 18,36 | 18,59 | 17,85 | 18,25 | -1,24% | 1.071.299,00 |
| 12.02.2026 | 18,96 | 19,12 | 18,36 | 18,48 | -2,07% | 901.393,00 |
| 11.02.2026 | 18,50 | 18,90 | 18,48 | 18,87 | 2,06% | 686.881,00 |
| 10.02.2026 | 18,50 | 18,74 | 18,45 | 18,49 | -0,46% | 539.762,00 |
| 09.02.2026 | 18,60 | 18,89 | 18,53 | 18,57 | 0,27% | 1.026.878,00 |
| 06.02.2026 | 18,53 | 18,69 | 18,37 | 18,52 | 0,19% | 593.206,00 |
| 05.02.2026 | 18,30 | 18,64 | 18,20 | 18,49 | 0,71% | 565.122,00 |
| 04.02.2026 | 18,61 | 18,73 | 18,28 | 18,36 | -0,76% | 652.761,00 |
| 03.02.2026 | 18,14 | 18,65 | 18,10 | 18,50 | 2,15% | 1.015.658,00 |
| 02.02.2026 | 17,40 | 18,11 | 17,30 | 18,11 | 1,37% | 795.537,00 |
| 30.01.2026 | 17,68 | 17,95 | 17,37 | 17,86 | -0,08% | 807.701,00 |
| 29.01.2026 | 18,10 | 18,52 | 17,84 | 17,88 | -0,22% | 1.182.711,00 |
| 28.01.2026 | 17,67 | 18,02 | 17,58 | 17,92 | 1,76% | - |
| 27.01.2026 | 17,60 | 17,83 | 17,50 | 17,61 | 0,72% | 556.440,00 |
| 26.01.2026 | 18,03 | 18,10 | 17,47 | 17,48 | -2,81% | 601.823,00 |
| 23.01.2026 | 17,57 | 18,31 | 17,56 | 17,99 | 1,81% | 1.020.327,00 |
| 22.01.2026 | 17,71 | 17,88 | 17,13 | 17,67 | 0,06% | 845.728,00 |
| 21.01.2026 | 16,81 | 17,66 | 16,81 | 17,66 | 5,53% | 956.781,00 |
| 20.01.2026 | 16,73 | 16,86 | 16,39 | 16,73 | -0,62% | 870.616,00 |
| 19.01.2026 | 16,80 | 17,01 | 16,52 | 16,84 | -1,46% | 414.236,00 |
| 16.01.2026 | 17,27 | 17,27 | 17,01 | 17,09 | -1,24% | 460.891,00 |
| 15.01.2026 | 17,10 | 17,38 | 16,98 | 17,30 | 1,26% | 462.897,00 |
| 14.01.2026 | 17,26 | 17,26 | 17,01 | 17,09 | -1,13% | 566.328,00 |
| 13.01.2026 | 16,93 | 17,34 | 16,92 | 17,28 | 2,37% | 884.053,00 |
| 12.01.2026 | 17,09 | 17,29 | 16,83 | 16,88 | -0,15% | 645.792,00 |
| 09.01.2026 | 16,91 | 17,17 | 16,53 | 16,91 | 1,99% | 935.686,00 |
| 08.01.2026 | 16,02 | 16,69 | 15,92 | 16,58 | 4,77% | 1.141.290,00 |
| 07.01.2026 | 16,38 | 16,39 | 15,74 | 15,82 | -3,39% | 676.010,00 |
| 06.01.2026 | 16,45 | 16,69 | 16,25 | 16,38 | 0,71% | 527.988,00 |
| 05.01.2026 | 16,32 | 16,39 | 16,02 | 16,26 | 1,63% | 792.270,00 |
| 02.01.2026 | 15,85 | 16,00 | 15,80 | 16,00 | 1,98% | 333.044,00 |
| 31.12.2025 | 15,76 | 15,84 | 15,69 | 15,69 | -0,76% | 124.189,00 |
| 30.12.2025 | 15,79 | 15,90 | 15,79 | 15,81 | 0,41% | 286.868,00 |
| 29.12.2025 | 15,69 | 15,84 | 15,52 | 15,75 | 1,06% | 406.280,00 |
| 24.12.2025 | 15,50 | 15,58 | 15,47 | 15,58 | 0,61% | 115.828,00 |
| 23.12.2025 | 15,47 | 15,56 | 15,43 | 15,49 | -0,10% | 208.160,00 |
| 22.12.2025 | 15,54 | 15,65 | 15,44 | 15,50 | 0,10% | 314.943,00 |
| 19.12.2025 | 15,70 | 15,76 | 15,47 | 15,49 | -1,37% | 918.821,00 |
| 18.12.2025 | 15,57 | 15,70 | 15,50 | 15,70 | 1,06% | 715.925,00 |
| 17.12.2025 | 15,63 | 15,75 | 15,50 | 15,54 | -0,92% | 459.046,00 |
| 16.12.2025 | 15,70 | 15,95 | 15,65 | 15,68 | -0,44% | 398.454,00 |
| 15.12.2025 | 15,67 | 16,03 | 15,67 | 15,75 | 1,91% | 573.493,00 |
| 12.12.2025 | 15,40 | 15,81 | 15,30 | 15,46 | 0,85% | 556.817,00 |
| 11.12.2025 | 15,39 | 15,50 | 15,26 | 15,33 | 0,00% | 325.759,00 |
| 10.12.2025 | 15,53 | 15,53 | 15,21 | 15,33 | -1,26% | 460.618,00 |
| 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 |