15,028€
-8,00%
Echtzeit-Aktienkurs Vallourec S.A.
Bid:
Ask:
Aktienkurse zur Vallourec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 16,23 | 16,23 | 14,74 | 15,13 | -7,39% | - |
| 03.04.2025 | 16,80 | 17,17 | 16,22 | 16,34 | -6,04% | 1.012.917,00 |
| 02.04.2025 | 17,37 | 17,60 | 17,25 | 17,39 | -0,23% | 244.241,00 |
| 01.04.2025 | 17,53 | 17,58 | 17,23 | 17,43 | -0,14% | 270.252,00 |
| 31.03.2025 | 17,49 | 17,54 | 17,11 | 17,45 | -1,19% | 569.519,00 |
| 28.03.2025 | 17,90 | 18,13 | 17,66 | 17,66 | -2,43% | 374.622,00 |
| 27.03.2025 | 18,03 | 18,28 | 17,87 | 18,10 | -1,15% | 522.000,00 |
| 26.03.2025 | 18,03 | 18,51 | 18,02 | 18,31 | 1,36% | 664.678,00 |
| 25.03.2025 | 17,93 | 18,12 | 17,79 | 18,07 | 0,92% | 285.878,00 |
| 24.03.2025 | 18,00 | 18,20 | 17,70 | 17,90 | -0,25% | 393.981,00 |
| 21.03.2025 | 18,00 | 18,15 | 17,75 | 17,95 | -0,77% | 956.231,00 |
| 20.03.2025 | 18,26 | 18,31 | 18,02 | 18,09 | -0,96% | 628.739,00 |
| 19.03.2025 | 17,94 | 18,28 | 17,70 | 18,26 | 1,39% | 575.541,00 |
| 18.03.2025 | 17,83 | 18,08 | 17,77 | 18,01 | 1,75% | 511.970,00 |
| 17.03.2025 | 17,60 | 17,76 | 17,49 | 17,70 | 0,85% | 595.356,00 |
| 14.03.2025 | 17,05 | 17,55 | 16,96 | 17,55 | 3,51% | 753.168,00 |
| 13.03.2025 | 16,92 | 17,17 | 16,72 | 16,96 | -0,15% | 669.439,00 |
| 12.03.2025 | 16,70 | 17,01 | 16,55 | 16,98 | 2,38% | 671.534,00 |
| 11.03.2025 | 16,43 | 16,62 | 16,25 | 16,59 | 1,13% | 1.062.846,00 |
| 10.03.2025 | 16,95 | 17,04 | 16,31 | 16,40 | -2,90% | 956.838,00 |
| 07.03.2025 | 17,37 | 17,49 | 16,86 | 16,89 | -1,97% | 1.362.040,00 |
| 06.03.2025 | 17,76 | 17,95 | 17,22 | 17,23 | -1,01% | 1.336.208,00 |
| 05.03.2025 | 17,80 | 17,98 | 17,41 | 17,41 | 0,03% | 805.001,00 |
| 04.03.2025 | 18,14 | 18,37 | 17,38 | 17,40 | -6,43% | 1.266.770,00 |
| 03.03.2025 | 18,90 | 19,04 | 18,60 | 18,60 | 0,00% | 503.959,00 |
| 28.02.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -2,59% | 668.556,00 |
| 27.02.2025 | 19,21 | 19,61 | 18,85 | 19,09 | 2,86% | 1.006.607,00 |
| 26.02.2025 | 18,50 | 18,73 | 18,29 | 18,56 | 2,48% | 621.959,00 |
| 25.02.2025 | 18,53 | 18,61 | 18,11 | 18,11 | -2,45% | 413.790,00 |
| 24.02.2025 | 18,66 | 18,84 | 18,48 | 18,57 | -1,14% | 361.255,00 |
| 21.02.2025 | 19,03 | 19,20 | 18,68 | 18,78 | -1,39% | 366.333,00 |
| 20.02.2025 | 18,90 | 19,49 | 18,89 | 19,05 | 1,33% | 606.725,00 |
| 19.02.2025 | 19,50 | 19,55 | 18,80 | 18,80 | -2,79% | 406.943,00 |
| 18.02.2025 | 19,38 | 19,40 | 19,13 | 19,34 | 0,26% | 321.327,00 |
| 17.02.2025 | 19,00 | 19,29 | 18,88 | 19,29 | 2,28% | 577.500,00 |
| 14.02.2025 | 18,75 | 19,15 | 18,73 | 18,86 | 0,32% | 702.737,00 |
| 13.02.2025 | 19,55 | 19,69 | 18,80 | 18,80 | -5,22% | 890.209,00 |
| 12.02.2025 | 19,73 | 19,83 | 19,57 | 19,83 | 0,33% | 425.855,00 |
| 11.02.2025 | 19,60 | 19,77 | 19,42 | 19,77 | 0,89% | 599.986,00 |
| 10.02.2025 | 19,00 | 19,60 | 18,95 | 19,59 | 4,20% | 1.079.326,00 |
| 07.02.2025 | 18,65 | 18,95 | 18,65 | 18,80 | 0,35% | 403.862,00 |
| 06.02.2025 | 18,90 | 19,14 | 18,74 | 18,74 | -0,27% | 461.729,00 |
| 05.02.2025 | 18,97 | 18,99 | 18,77 | 18,79 | -0,82% | 465.801,00 |
| 04.02.2025 | 18,59 | 18,95 | 18,54 | 18,94 | 2,16% | 570.122,00 |
| 03.02.2025 | 18,00 | 18,68 | 17,88 | 18,54 | 0,82% | 605.165,00 |
| 31.01.2025 | 18,15 | 18,40 | 18,03 | 18,39 | 1,35% | 486.155,00 |
| 30.01.2025 | 18,10 | 18,37 | 18,04 | 18,15 | 0,81% | 287.036,00 |
| 29.01.2025 | 17,79 | 18,23 | 17,30 | 18,00 | -1,50% | 641.146,00 |
| 28.01.2025 | 18,51 | 18,64 | 18,28 | 18,28 | -1,80% | 452.423,00 |
| 27.01.2025 | 18,55 | 18,80 | 18,42 | 18,61 | -0,51% | 479.927,00 |
| 24.01.2025 | 18,50 | 18,71 | 18,22 | 18,71 | 0,48% | 665.398,00 |
| 23.01.2025 | 18,83 | 18,90 | 18,62 | 18,62 | -1,17% | 430.893,00 |
| 22.01.2025 | 18,52 | 18,98 | 18,51 | 18,84 | 0,94% | 671.137,00 |
| 21.01.2025 | 18,54 | 18,83 | 18,50 | 18,66 | 0,40% | 333.791,00 |
| 20.01.2025 | 18,76 | 18,95 | 18,59 | 18,59 | -0,61% | 421.613,00 |
| 17.01.2025 | 18,70 | 18,82 | 18,58 | 18,70 | 1,49% | 434.026,00 |
| 16.01.2025 | 18,70 | 18,75 | 18,43 | 18,43 | -0,67% | 414.952,00 |
| 15.01.2025 | 18,46 | 18,67 | 18,39 | 18,55 | 1,09% | 486.280,00 |
| 14.01.2025 | 18,00 | 18,35 | 17,94 | 18,35 | 1,41% | 468.952,00 |
| 13.01.2025 | 17,80 | 18,17 | 17,65 | 18,10 | 1,60% | 486.046,00 |
| 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 |