22,280€
-0,89%
Echtzeit-Aktienkurs VALLOUREC EO 0,02
Bid:
Ask:
Aktienkurse zur VALLOUREC EO 0,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.06.2026 | 22,78 | 22,81 | 21,94 | 22,27 | -0,93% | 802.470,00 |
| 19.06.2026 | 22,39 | 22,64 | 22,17 | 22,48 | 1,44% | 1.037.132,00 |
| 18.06.2026 | 23,60 | 23,63 | 21,72 | 22,16 | -6,42% | 1.801.619,00 |
| 17.06.2026 | 23,55 | 23,72 | 23,32 | 23,68 | 0,85% | 580.517,00 |
| 16.06.2026 | 24,05 | 24,10 | 23,32 | 23,48 | -2,61% | 650.878,00 |
| 15.06.2026 | 24,16 | 24,56 | 23,70 | 24,11 | -2,03% | 712.158,00 |
| 12.06.2026 | 24,09 | 24,61 | 23,75 | 24,61 | 2,71% | 486.315,00 |
| 11.06.2026 | 23,99 | 24,13 | 23,84 | 23,96 | 1,10% | 385.704,00 |
| 10.06.2026 | 23,84 | 23,99 | 23,36 | 23,70 | -0,92% | 603.852,00 |
| 09.06.2026 | 24,41 | 24,41 | 23,85 | 23,92 | -1,77% | 533.086,00 |
| 08.06.2026 | 24,18 | 24,56 | 24,17 | 24,35 | 0,08% | 267.512,00 |
| 05.06.2026 | 24,60 | 24,72 | 24,17 | 24,33 | -0,57% | 480.492,00 |
| 04.06.2026 | 24,38 | 24,48 | 23,86 | 24,47 | 0,12% | 436.787,00 |
| 03.06.2026 | 24,78 | 24,82 | 24,27 | 24,44 | -0,85% | 463.199,00 |
| 02.06.2026 | 24,02 | 24,88 | 23,90 | 24,65 | 2,37% | 591.675,00 |
| 01.06.2026 | 24,07 | 24,48 | 24,01 | 24,08 | 0,67% | 853.415,00 |
| 29.05.2026 | 23,93 | 24,06 | 23,76 | 23,92 | -0,13% | 1.133.836,00 |
| 28.05.2026 | 23,89 | 24,15 | 23,70 | 23,95 | 0,93% | 553.640,00 |
| 27.05.2026 | 24,47 | 24,66 | 23,55 | 23,73 | -4,00% | 729.761,00 |
| 26.05.2026 | 24,25 | 24,83 | 24,24 | 24,72 | 1,69% | 637.246,00 |
| 25.05.2026 | 23,87 | 24,43 | 23,82 | 24,31 | 1,12% | 312.225,00 |
| 22.05.2026 | 24,25 | 24,30 | 23,97 | 24,04 | -0,33% | 1.117.613,00 |
| 21.05.2026 | 24,20 | 24,60 | 24,06 | 24,12 | -0,62% | 1.961.798,00 |
| 20.05.2026 | 24,36 | 24,84 | 24,03 | 24,27 | 1,13% | 1.306.044,00 |
| 19.05.2026 | 23,51 | 24,62 | 23,32 | 24,00 | -7,94% | 2.622.157,00 |
| 18.05.2026 | 26,65 | 27,11 | 25,89 | 26,07 | -2,07% | 550.218,00 |
| 15.05.2026 | 27,34 | 27,65 | 26,57 | 26,62 | -2,63% | 822.847,00 |
| 14.05.2026 | 26,93 | 27,67 | 26,74 | 27,34 | 1,56% | 1.456.098,00 |
| 13.05.2026 | 24,08 | 26,92 | 23,69 | 26,92 | 12,17% | 1.635.543,00 |
| 12.05.2026 | 24,84 | 24,86 | 24,00 | 24,00 | -2,00% | 801.518,00 |
| 11.05.2026 | 24,05 | 24,51 | 23,78 | 24,49 | 3,77% | 877.348,00 |
| 08.05.2026 | 23,82 | 24,00 | 23,42 | 23,60 | 0,25% | 617.925,00 |
| 07.05.2026 | 24,43 | 24,65 | 23,11 | 23,54 | -5,31% | 1.764.620,00 |
| 06.05.2026 | 25,66 | 25,75 | 24,03 | 24,86 | -2,70% | 1.093.799,00 |
| 05.05.2026 | 25,60 | 25,74 | 25,28 | 25,55 | 0,00% | 535.579,00 |
| 04.05.2026 | 25,50 | 25,89 | 25,32 | 25,55 | -0,39% | 502.173,00 |
| 30.04.2026 | 25,00 | 25,70 | 24,81 | 25,65 | 2,35% | 534.923,00 |
| 29.04.2026 | 24,88 | 25,25 | 24,88 | 25,06 | 0,60% | 440.140,00 |
| 28.04.2026 | 25,18 | 25,36 | 24,78 | 24,91 | -1,03% | 437.884,00 |
| 27.04.2026 | 25,32 | 25,67 | 25,11 | 25,17 | 0,00% | 668.104,00 |
| 24.04.2026 | 24,83 | 25,32 | 24,75 | 25,17 | 1,21% | 577.474,00 |
| 23.04.2026 | 24,88 | 25,05 | 24,64 | 24,87 | 1,14% | 759.894,00 |
| 22.04.2026 | 23,75 | 24,74 | 23,70 | 24,59 | 3,80% | 1.008.028,00 |
| 21.04.2026 | 23,56 | 23,83 | 23,40 | 23,69 | -0,29% | 701.948,00 |
| 20.04.2026 | 23,64 | 23,84 | 23,40 | 23,76 | 2,19% | 524.479,00 |
| 17.04.2026 | 23,72 | 23,89 | 22,95 | 23,25 | -2,31% | 1.012.795,00 |
| 16.04.2026 | 23,71 | 23,88 | 23,47 | 23,80 | 0,68% | 499.832,00 |
| 15.04.2026 | 23,29 | 23,69 | 23,28 | 23,64 | 0,00% | 559.101,00 |
| 14.04.2026 | 23,50 | 23,76 | 23,27 | 23,64 | 0,17% | 554.034,00 |
| 13.04.2026 | 23,20 | 23,98 | 23,20 | 23,60 | 1,99% | 635.620,00 |
| 10.04.2026 | 22,85 | 23,14 | 22,76 | 23,14 | -0,04% | 552.642,00 |
| 09.04.2026 | 22,30 | 23,60 | 22,22 | 23,15 | 5,47% | 1.170.036,00 |
| 08.04.2026 | 21,36 | 21,95 | 21,09 | 21,95 | 0,73% | 751.246,00 |
| 07.04.2026 | 22,02 | 22,27 | 21,72 | 21,79 | -1,13% | 766.918,00 |
| 02.04.2026 | 21,64 | 22,21 | 21,64 | 22,04 | 2,18% | 649.529,00 |
| 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 |