14,150€
-0,35%
Echtzeit-Aktienkurs Vale S.A. (spons. ADRs)
Bid:
Ask:
Aktienkurse zur Vale S.A. (spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 13,60 | 13,73 | 13,53 | 13,70 | 1,11% | 1.188,00 |
| 04.05.2026 | 13,80 | 13,98 | 13,50 | 13,55 | -3,56% | 6.930,00 |
| 30.04.2026 | 13,58 | 14,05 | 13,53 | 14,05 | 3,31% | 24.250,00 |
| 29.04.2026 | 14,40 | 14,50 | 13,53 | 13,60 | -6,53% | 6.254,00 |
| 28.04.2026 | 14,55 | 14,60 | 14,35 | 14,55 | -0,34% | 808,00 |
| 27.04.2026 | 14,68 | 14,80 | 14,50 | 14,60 | -0,68% | 7.554,00 |
| 24.04.2026 | 14,68 | 14,80 | 14,55 | 14,70 | 0,34% | 3.700,00 |
| 23.04.2026 | 14,88 | 15,00 | 14,65 | 14,65 | -2,33% | 4.050,00 |
| 22.04.2026 | 14,98 | 15,20 | 14,93 | 15,00 | 0,67% | 19.069,00 |
| 21.04.2026 | 15,15 | 15,23 | 14,85 | 14,90 | -1,65% | 3.063,00 |
| 20.04.2026 | 15,03 | 15,20 | 14,83 | 15,15 | 0,33% | 6.637,00 |
| 17.04.2026 | 14,85 | 15,15 | 14,78 | 15,10 | 1,68% | 29.750,00 |
| 16.04.2026 | 14,95 | 15,15 | 14,75 | 14,85 | -1,00% | 17.661,00 |
| 15.04.2026 | 14,85 | 15,13 | 14,85 | 15,00 | 0,00% | 12.799,00 |
| 14.04.2026 | 14,85 | 15,05 | 14,75 | 15,00 | 0,67% | 13.743,00 |
| 13.04.2026 | 14,40 | 14,90 | 14,28 | 14,90 | 2,41% | 3.130,00 |
| 10.04.2026 | 14,28 | 14,65 | 14,20 | 14,55 | 2,11% | 9.170,00 |
| 09.04.2026 | 14,33 | 14,38 | 14,15 | 14,25 | -1,04% | 1.976,00 |
| 08.04.2026 | 14,18 | 14,70 | 14,13 | 14,40 | 2,86% | 6.328,00 |
| 07.04.2026 | 13,95 | 14,05 | 13,80 | 14,00 | -0,36% | 8.964,00 |
| 02.04.2026 | 13,73 | 14,05 | 13,58 | 14,05 | 1,08% | 3.535,00 |
| 01.04.2026 | 13,83 | 13,98 | 13,73 | 13,90 | 1,09% | 2.344,00 |
| 31.03.2026 | 13,30 | 13,80 | 13,23 | 13,75 | 3,97% | 986,00 |
| 30.03.2026 | 13,05 | 13,48 | 13,05 | 13,23 | 0,95% | 2.126,00 |
| 27.03.2026 | 13,05 | 13,25 | 12,90 | 13,10 | 0,77% | 2.020,00 |
| 26.03.2026 | 13,08 | 13,15 | 12,83 | 13,00 | -1,14% | 11.881,00 |
| 25.03.2026 | 12,93 | 13,25 | 12,85 | 13,15 | 1,54% | 8.505,00 |
| 24.03.2026 | 12,75 | 13,00 | 12,50 | 12,95 | 1,77% | 5.360,00 |
| 23.03.2026 | 12,15 | 12,90 | 11,80 | 12,73 | 3,88% | 22.091,00 |
| 20.03.2026 | 12,63 | 12,75 | 12,13 | 12,25 | -3,92% | 10.104,00 |
| 19.03.2026 | 12,95 | 12,95 | 12,13 | 12,75 | -0,39% | 16.074,00 |
| 18.03.2026 | 13,10 | 13,30 | 12,78 | 12,80 | -2,29% | 2.014,00 |
| 17.03.2026 | 13,05 | 13,28 | 13,03 | 13,10 | 0,00% | 735,00 |
| 16.03.2026 | 12,93 | 13,25 | 12,83 | 13,10 | 1,95% | 2.583,00 |
| 13.03.2026 | 13,10 | 13,35 | 12,80 | 12,85 | -1,91% | 4.607,00 |
| 12.03.2026 | 13,20 | 13,33 | 12,93 | 13,10 | -1,50% | 3.180,00 |
| 11.03.2026 | 13,45 | 13,55 | 13,15 | 13,30 | -1,48% | 3.264,00 |
| 10.03.2026 | 13,18 | 13,50 | 13,15 | 13,50 | 2,27% | 7.579,00 |
| 09.03.2026 | 12,65 | 13,30 | 12,33 | 13,20 | 2,72% | 28.887,00 |
| 06.03.2026 | 13,30 | 13,35 | 12,85 | 12,85 | -3,02% | 20.803,00 |
| 05.03.2026 | 13,80 | 13,88 | 13,13 | 13,25 | -4,33% | 5.176,00 |
| 04.03.2026 | 13,60 | 14,05 | 13,53 | 13,85 | 0,36% | 17.660,00 |
| 03.03.2026 | 14,43 | 14,48 | 13,40 | 13,80 | -5,48% | 30.624,00 |
| 02.03.2026 | 14,50 | 14,68 | 14,35 | 14,60 | 0,00% | 23.362,00 |
| 27.02.2026 | 14,63 | 14,83 | 14,50 | 14,60 | -0,68% | 16.030,00 |
| 26.02.2026 | 14,70 | 14,95 | 14,30 | 14,70 | -1,34% | 28.799,00 |
| 25.02.2026 | 14,45 | 14,90 | 14,40 | 14,90 | 2,41% | 10.515,00 |
| 24.02.2026 | 14,38 | 14,60 | 14,33 | 14,55 | 0,69% | 11.400,00 |
| 23.02.2026 | 14,03 | 14,50 | 14,03 | 14,45 | 1,40% | 6.159,00 |
| 20.02.2026 | 13,83 | 14,30 | 13,60 | 14,25 | 4,01% | 15.659,00 |
| 19.02.2026 | 13,58 | 13,75 | 13,38 | 13,70 | 0,74% | 18.215,00 |
| 18.02.2026 | 13,48 | 13,85 | 13,43 | 13,60 | 1,12% | 1.660,00 |
| 17.02.2026 | 13,80 | 13,93 | 13,13 | 13,45 | -1,10% | 9.491,00 |
| 16.02.2026 | 13,90 | 14,05 | 13,45 | 13,60 | -2,51% | 19.104,00 |
| 13.02.2026 | 14,43 | 14,68 | 13,80 | 13,95 | -3,46% | 13.393,00 |
| 12.02.2026 | 14,68 | 14,90 | 14,35 | 14,45 | -1,70% | 4.644,00 |
| 11.02.2026 | 14,10 | 14,70 | 14,05 | 14,70 | 3,89% | 10.222,00 |
| 10.02.2026 | 14,08 | 14,18 | 13,90 | 14,15 | 0,35% | 15.052,00 |
| 09.02.2026 | 13,65 | 14,15 | 13,65 | 14,10 | 2,17% | 12.146,00 |
| 06.02.2026 | 13,78 | 14,18 | 13,78 | 13,80 | 0,00% | 12.379,00 |
| 05.02.2026 | 14,33 | 14,38 | 13,80 | 13,80 | -5,15% | 14.143,00 |
| 04.02.2026 | 14,45 | 14,55 | 14,10 | 14,55 | 0,69% | 3.823,00 |
| 03.02.2026 | 13,73 | 14,45 | 13,68 | 14,45 | 5,47% | 13.691,00 |
| 02.02.2026 | 13,18 | 13,80 | 12,93 | 13,70 | 1,11% | 51.479,00 |
| 30.01.2026 | 14,15 | 14,15 | 13,45 | 13,55 | -4,58% | 16.006,00 |
| 29.01.2026 | 14,13 | 14,50 | 13,90 | 14,20 | 0,71% | 15.203,00 |
| 28.01.2026 | 13,78 | 14,10 | 13,70 | 14,10 | 2,92% | 13.106,00 |
| 27.01.2026 | 13,28 | 13,80 | 13,18 | 13,70 | 3,79% | 12.143,00 |
| 26.01.2026 | 13,78 | 14,05 | 13,10 | 13,20 | -3,65% | 233.413,00 |
| 23.01.2026 | 13,45 | 13,73 | 13,38 | 13,70 | 2,24% | 4.164,00 |
| 22.01.2026 | 13,43 | 13,60 | 13,10 | 13,40 | 0,37% | 11.353,00 |
| 21.01.2026 | 12,80 | 13,35 | 12,70 | 13,35 | 5,12% | 13.109,00 |
| 20.01.2026 | 12,43 | 12,75 | 12,10 | 12,70 | 0,59% | 17.558,00 |
| 19.01.2026 | 12,65 | 12,68 | 12,45 | 12,63 | -0,20% | 4.306,00 |
| 16.01.2026 | 12,75 | 12,75 | 12,45 | 12,65 | 0,00% | 18.015,00 |
| 15.01.2026 | 12,60 | 12,78 | 12,40 | 12,65 | 1,20% | 3.595,00 |
| 14.01.2026 | 12,08 | 12,60 | 12,00 | 12,50 | 3,31% | 13.017,00 |
| 13.01.2026 | 11,90 | 12,15 | 11,83 | 12,10 | 1,68% | 315.000,00 |
| 12.01.2026 | 12,03 | 12,18 | 11,88 | 11,90 | -0,83% | 27.985,00 |
| 09.01.2026 | 12,05 | 12,15 | 11,80 | 12,00 | -0,41% | 2.043,00 |
| 08.01.2026 | 12,15 | 12,25 | 11,80 | 12,05 | -1,23% | 6.946,00 |
| 07.01.2026 | 12,10 | 12,30 | 11,98 | 12,20 | 0,83% | 17.449,00 |
| 06.01.2026 | 11,60 | 12,13 | 11,50 | 12,10 | 4,31% | 11.603,00 |
| 05.01.2026 | 11,43 | 11,65 | 11,35 | 11,60 | 2,20% | 12.731,00 |
| 02.01.2026 | 11,15 | 11,38 | 11,13 | 11,35 | 2,25% | 12.489,00 |
| 30.12.2025 | 10,95 | 11,10 | 10,95 | 11,10 | 0,91% | 180,00 |
| 29.12.2025 | 11,33 | 11,38 | 10,93 | 11,00 | -2,22% | 18.586,00 |
| 23.12.2025 | 11,15 | 11,43 | 11,13 | 11,25 | 0,45% | 21.400,00 |
| 22.12.2025 | 10,90 | 11,23 | 10,90 | 11,20 | 2,75% | 10.871,00 |
| 19.12.2025 | 10,90 | 11,00 | 10,85 | 10,90 | 0,00% | 8.765,00 |
| 18.12.2025 | 10,83 | 11,03 | 10,83 | 10,90 | 0,00% | 11.950,00 |
| 17.12.2025 | 10,88 | 10,98 | 10,75 | 10,90 | 0,46% | 17.778,00 |
| 16.12.2025 | 10,90 | 10,98 | 10,78 | 10,85 | -0,46% | 6.720,00 |
| 15.12.2025 | 10,90 | 10,93 | 10,78 | 10,90 | 0,46% | 10.593,00 |
| 12.12.2025 | 10,93 | 11,05 | 10,68 | 10,85 | -4,41% | 14.515,00 |
| 11.12.2025 | 11,08 | 11,43 | 11,03 | 11,35 | 1,79% | 2.890,00 |
| 10.12.2025 | 11,23 | 11,23 | 11,03 | 11,15 | 1,36% | 13.884,00 |
| 09.12.2025 | 11,03 | 11,08 | 10,80 | 11,00 | -0,45% | 2.659,00 |
| 08.12.2025 | 11,10 | 11,25 | 10,95 | 11,05 | -0,90% | 8.685,00 |
| 05.12.2025 | 11,68 | 11,68 | 10,98 | 11,15 | -4,29% | 10.702,00 |