17,820€
-0,31%
Echtzeit-Aktienkurs Vallourec S.A.
Bid:
Ask:
Aktienkurse zur Vallourec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |