27,270€
1,36%
Echtzeit-Aktienkurs VALLOUREC EO 0,02
Bid:
Ask:
Aktienkurse zur VALLOUREC EO 0,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 25,61 | 25,75 | 25,31 | 25,64 | 0,35% | 321,00 |
| 04.05.2026 | 25,86 | 25,90 | 25,30 | 25,55 | -0,51% | 3.588,00 |
| 30.04.2026 | 24,87 | 25,73 | 24,77 | 25,68 | 2,76% | 751,00 |
| 29.04.2026 | 24,80 | 25,26 | 24,74 | 24,99 | 1,13% | 1.458,00 |
| 28.04.2026 | 25,17 | 25,37 | 24,69 | 24,71 | -2,10% | 1.026,00 |
| 27.04.2026 | 25,17 | 25,66 | 25,13 | 25,24 | -0,04% | 6.347,00 |
| 24.04.2026 | 25,10 | 25,33 | 24,78 | 25,25 | 0,24% | 5.418,00 |
| 23.04.2026 | 24,47 | 25,23 | 24,45 | 25,19 | 2,44% | 300,00 |
| 22.04.2026 | 23,72 | 24,74 | 23,69 | 24,59 | 4,48% | 1.733,00 |
| 21.04.2026 | 23,82 | 23,83 | 23,39 | 23,53 | -1,13% | 1.495,00 |
| 20.04.2026 | 23,03 | 23,84 | 23,01 | 23,80 | 2,52% | 29.842,00 |
| 17.04.2026 | 23,79 | 23,87 | 22,97 | 23,22 | -2,15% | 4.836,00 |
| 16.04.2026 | 23,72 | 23,88 | 23,48 | 23,73 | 0,42% | 211,00 |
| 15.04.2026 | 23,85 | 23,87 | 23,37 | 23,63 | -0,94% | 424,00 |
| 14.04.2026 | 23,86 | 23,93 | 23,27 | 23,85 | -0,23% | 593,00 |
| 13.04.2026 | 22,91 | 23,96 | 22,90 | 23,91 | 3,44% | 819,00 |
| 10.04.2026 | 23,23 | 23,26 | 22,76 | 23,11 | -0,54% | 516,00 |
| 09.04.2026 | 21,99 | 23,60 | 21,88 | 23,24 | 5,49% | 3.735,00 |
| 08.04.2026 | 22,67 | 22,69 | 21,11 | 22,03 | 0,00% | 3.852,00 |
| 07.04.2026 | 22,27 | 22,29 | 21,73 | 22,03 | -1,39% | 1.554,00 |
| 02.04.2026 | 21,09 | 22,34 | 21,05 | 22,34 | 3,38% | 2.500,00 |
| 01.04.2026 | 21,78 | 21,78 | 20,97 | 21,61 | -0,83% | 1.265,00 |
| 31.03.2026 | 21,35 | 22,08 | 21,12 | 21,79 | 2,93% | 1.544,00 |
| 30.03.2026 | 21,11 | 21,49 | 21,09 | 21,17 | 0,91% | 1.701,00 |
| 27.03.2026 | 21,16 | 21,67 | 20,89 | 20,98 | -1,34% | 834,00 |
| 26.03.2026 | 20,91 | 21,51 | 20,78 | 21,26 | 1,33% | 912,00 |
| 25.03.2026 | 20,34 | 21,32 | 20,12 | 20,98 | 3,05% | 1.981,00 |
| 24.03.2026 | 19,63 | 20,41 | 19,63 | 20,36 | 3,17% | 1.363,00 |
| 23.03.2026 | 19,77 | 19,97 | 19,22 | 19,74 | -1,09% | 813,00 |
| 20.03.2026 | 19,74 | 20,15 | 19,59 | 19,95 | 0,91% | 2.986,00 |
| 19.03.2026 | 19,58 | 19,88 | 19,53 | 19,77 | 1,09% | 1.902,00 |
| 18.03.2026 | 19,73 | 19,83 | 19,41 | 19,56 | -0,18% | 5.295,00 |
| 17.03.2026 | 18,76 | 19,61 | 18,75 | 19,60 | 3,85% | 1.350,00 |
| 16.03.2026 | 18,78 | 19,02 | 18,57 | 18,87 | 1,28% | 2.563,00 |
| 13.03.2026 | 19,03 | 19,13 | 18,63 | 18,63 | -2,12% | 587,00 |
| 12.03.2026 | 19,43 | 19,54 | 18,88 | 19,03 | -2,76% | 103,00 |
| 11.03.2026 | 19,49 | 19,72 | 19,32 | 19,57 | 0,61% | 1.206,00 |
| 10.03.2026 | 19,72 | 19,85 | 19,37 | 19,46 | -1,64% | 1.738,00 |
| 09.03.2026 | 18,83 | 19,87 | 18,63 | 19,78 | 2,78% | - |
| 06.03.2026 | 19,21 | 19,36 | 18,81 | 19,25 | 0,62% | 2.084,00 |
| 05.03.2026 | 19,44 | 19,69 | 19,01 | 19,13 | -2,16% | 1.880,00 |
| 04.03.2026 | 19,27 | 19,59 | 19,08 | 19,55 | 0,86% | 924,00 |
| 03.03.2026 | 19,29 | 19,52 | 18,91 | 19,38 | -0,46% | 263,00 |
| 02.03.2026 | 18,76 | 20,32 | 18,67 | 19,47 | 0,27% | 3.814,00 |
| 27.02.2026 | 19,55 | 20,28 | 18,83 | 19,42 | -1,21% | 8.678,00 |
| 26.02.2026 | 19,49 | 19,87 | 19,42 | 19,66 | -0,23% | - |
| 25.02.2026 | 19,54 | 19,71 | 19,40 | 19,70 | 0,86% | 4.837,00 |
| 24.02.2026 | 19,39 | 19,79 | 19,32 | 19,54 | 0,93% | 3.450,00 |
| 23.02.2026 | 19,35 | 19,51 | 19,23 | 19,36 | 0,08% | 663,00 |
| 20.02.2026 | 19,66 | 19,67 | 19,22 | 19,34 | -1,53% | 1.580,00 |
| 19.02.2026 | 18,99 | 19,82 | 18,98 | 19,64 | 3,42% | 5.293,00 |
| 18.02.2026 | 18,81 | 19,14 | 18,78 | 18,99 | 1,01% | 461,00 |
| 17.02.2026 | 18,64 | 18,87 | 18,43 | 18,80 | 1,27% | 2.456,00 |
| 16.02.2026 | 18,27 | 18,59 | 18,23 | 18,57 | 1,77% | 1.707,00 |
| 13.02.2026 | 18,47 | 18,58 | 17,91 | 18,24 | -1,10% | 5.431,00 |
| 12.02.2026 | 18,96 | 19,12 | 18,36 | 18,45 | -2,59% | 647,00 |
| 11.02.2026 | 18,56 | 18,97 | 18,49 | 18,94 | 1,38% | 308,00 |
| 10.02.2026 | 18,61 | 18,79 | 18,48 | 18,68 | 0,21% | 5.365,00 |
| 09.02.2026 | 18,57 | 18,89 | 18,54 | 18,64 | 0,42% | 24,00 |
| 06.02.2026 | 18,40 | 18,69 | 18,26 | 18,56 | 1,02% | 2.489,00 |
| 05.02.2026 | 18,34 | 18,64 | 18,21 | 18,37 | 0,33% | 853,00 |
| 04.02.2026 | 18,52 | 18,72 | 18,25 | 18,31 | -0,89% | - |
| 03.02.2026 | 18,19 | 18,64 | 18,09 | 18,48 | 1,86% | 1.800,00 |
| 02.02.2026 | 17,72 | 18,15 | 17,33 | 18,14 | 1,64% | 103,00 |
| 30.01.2026 | 17,93 | 18,06 | 17,39 | 17,85 | -0,81% | - |
| 29.01.2026 | 17,91 | 18,52 | 17,78 | 17,99 | 0,70% | 14,00 |
| 28.01.2026 | 17,68 | 18,03 | 17,58 | 17,87 | 1,70% | 2.864,00 |
| 27.01.2026 | 17,53 | 17,83 | 17,51 | 17,57 | 0,47% | 169,00 |
| 26.01.2026 | 17,99 | 18,11 | 17,47 | 17,49 | -2,87% | 1.386,00 |
| 23.01.2026 | 17,63 | 18,31 | 17,57 | 18,01 | 2,05% | 911,00 |
| 22.01.2026 | 17,81 | 17,87 | 17,13 | 17,64 | -0,88% | 1.400,00 |
| 21.01.2026 | 16,71 | 17,85 | 16,70 | 17,80 | 6,82% | 1.854,00 |
| 20.01.2026 | 16,79 | 16,85 | 16,40 | 16,66 | -0,99% | 1.749,00 |
| 19.01.2026 | 16,90 | 17,02 | 16,61 | 16,83 | -1,65% | - |
| 16.01.2026 | 17,27 | 17,28 | 17,02 | 17,11 | -0,79% | - |
| 15.01.2026 | 17,15 | 17,37 | 16,98 | 17,25 | 0,92% | 4.492,00 |
| 14.01.2026 | 17,30 | 17,31 | 17,02 | 17,09 | -1,10% | 4.015,00 |
| 13.01.2026 | 16,94 | 17,34 | 16,92 | 17,28 | 2,01% | 5.669,00 |
| 12.01.2026 | 17,09 | 17,27 | 16,83 | 16,94 | 0,36% | 2.876,00 |
| 09.01.2026 | 16,62 | 17,16 | 16,54 | 16,88 | 1,54% | 1.239,00 |
| 08.01.2026 | 16,10 | 16,69 | 15,92 | 16,63 | 2,93% | 3.177,00 |
| 07.01.2026 | 16,43 | 16,56 | 15,74 | 16,15 | -1,79% | 12.227,00 |
| 06.01.2026 | 16,28 | 16,69 | 16,25 | 16,45 | 1,15% | 538,00 |
| 05.01.2026 | 16,07 | 16,38 | 16,01 | 16,26 | 1,67% | 6.372,00 |
| 02.01.2026 | 15,65 | 16,00 | 15,64 | 15,99 | 0,95% | 1.203,00 |
| 30.12.2025 | 15,73 | 15,88 | 15,72 | 15,84 | 0,72% | 4.250,00 |
| 29.12.2025 | 15,61 | 15,84 | 15,55 | 15,73 | 1,55% | - |
| 23.12.2025 | 15,50 | 15,57 | 15,43 | 15,49 | -0,06% | 6.900,00 |
| 22.12.2025 | 15,47 | 15,63 | 15,44 | 15,50 | 0,27% | 15,00 |
| 19.12.2025 | 15,68 | 15,77 | 15,46 | 15,46 | -1,26% | 3.000,00 |
| 18.12.2025 | 15,49 | 15,71 | 15,48 | 15,66 | 1,33% | - |
| 17.12.2025 | 15,70 | 15,76 | 15,45 | 15,45 | -1,56% | 2.134,00 |
| 16.12.2025 | 15,69 | 15,94 | 15,64 | 15,70 | -0,25% | 6.918,00 |
| 15.12.2025 | 15,61 | 16,02 | 15,61 | 15,74 | 1,75% | 2.243,00 |
| 12.12.2025 | 15,39 | 15,81 | 15,32 | 15,47 | 0,65% | 1.560,00 |
| 11.12.2025 | 15,36 | 15,50 | 15,26 | 15,37 | -0,60% | 8,00 |
| 10.12.2025 | 15,50 | 15,54 | 15,21 | 15,46 | -0,24% | - |
| 09.12.2025 | 15,60 | 15,72 | 15,41 | 15,50 | -0,53% | - |
| 08.12.2025 | 15,78 | 15,89 | 15,57 | 15,58 | -1,37% | 42,00 |
| 05.12.2025 | 15,81 | 15,97 | 15,78 | 15,80 | 0,08% | - |