20,975€
2,04%
Echtzeit-Aktienkurs VALLOUREC EO 0,02
Bid:
Ask:
Aktienkurse zur VALLOUREC EO 0,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.07.2026 | 20,54 | 21,08 | 20,28 | 20,96 | 1,95% | 315,00 |
| 10.07.2026 | 20,73 | 20,89 | 20,45 | 20,56 | -0,63% | - |
| 09.07.2026 | 21,21 | 21,26 | 20,56 | 20,69 | -2,08% | 110,00 |
| 08.07.2026 | 20,31 | 21,41 | 20,25 | 21,13 | 3,78% | 481,00 |
| 07.07.2026 | 20,14 | 20,57 | 20,13 | 20,36 | 0,49% | - |
| 06.07.2026 | 20,56 | 20,64 | 20,23 | 20,26 | -1,46% | 272,00 |
| 03.07.2026 | 20,33 | 20,60 | 20,30 | 20,56 | 2,04% | 1.115,00 |
| 02.07.2026 | 19,93 | 20,31 | 19,76 | 20,15 | 0,59% | - |
| 01.07.2026 | 20,38 | 20,44 | 19,79 | 20,03 | -1,90% | 150,00 |
| 30.06.2026 | 20,99 | 20,99 | 20,24 | 20,42 | -2,02% | 157,00 |
| 29.06.2026 | 20,50 | 20,85 | 20,39 | 20,84 | 2,08% | 425,00 |
| 26.06.2026 | 21,14 | 21,19 | 20,40 | 20,41 | -3,61% | 107,00 |
| 25.06.2026 | 21,41 | 21,52 | 21,10 | 21,18 | -1,63% | - |
| 24.06.2026 | 22,21 | 22,27 | 21,24 | 21,53 | -3,13% | - |
| 23.06.2026 | 22,01 | 22,32 | 21,65 | 22,22 | -0,09% | - |
| 22.06.2026 | 22,39 | 22,78 | 21,96 | 22,24 | -0,91% | - |
| 19.06.2026 | 22,30 | 22,63 | 21,99 | 22,45 | 1,47% | - |
| 18.06.2026 | 23,48 | 23,64 | 21,73 | 22,12 | -6,71% | 21,00 |
| 17.06.2026 | 23,65 | 23,74 | 23,33 | 23,71 | -0,32% | - |
| 16.06.2026 | 24,25 | 24,28 | 23,76 | 23,79 | -1,69% | - |
| 15.06.2026 | 24,99 | 25,00 | 23,72 | 24,20 | -1,77% | - |
| 12.06.2026 | 24,32 | 24,64 | 23,75 | 24,63 | 1,50% | 1,00 |
| 11.06.2026 | 23,48 | 24,37 | 23,48 | 24,27 | 2,43% | - |
| 10.06.2026 | 23,84 | 24,03 | 23,37 | 23,69 | -2,45% | - |
| 09.06.2026 | 24,37 | 24,44 | 24,10 | 24,29 | -0,12% | - |
| 08.06.2026 | 24,27 | 24,56 | 24,24 | 24,32 | 0,50% | - |
| 05.06.2026 | 24,36 | 24,74 | 24,17 | 24,20 | -1,53% | - |
| 04.06.2026 | 24,43 | 24,84 | 23,86 | 24,57 | 0,04% | - |
| 03.06.2026 | 24,40 | 24,82 | 24,24 | 24,56 | -1,52% | - |
| 02.06.2026 | 24,15 | 24,95 | 23,90 | 24,94 | 3,64% | 4,00 |
| 01.06.2026 | 23,94 | 24,48 | 23,82 | 24,07 | 0,12% | 115,00 |
| 29.05.2026 | 24,06 | 24,08 | 23,77 | 24,04 | 0,15% | - |
| 28.05.2026 | 23,65 | 24,15 | 23,63 | 24,00 | 0,50% | - |
| 27.05.2026 | 24,80 | 24,88 | 23,56 | 23,88 | -3,34% | - |
| 26.05.2026 | 24,21 | 24,82 | 24,17 | 24,71 | 1,52% | - |
| 25.05.2026 | 24,54 | 24,54 | 23,68 | 24,34 | 1,65% | - |
| 22.05.2026 | 24,58 | 24,85 | 23,94 | 23,94 | -2,17% | - |
| 21.05.2026 | 24,28 | 24,69 | 24,14 | 24,47 | 0,64% | 2.228,00 |
| 20.05.2026 | 23,91 | 24,84 | 23,85 | 24,32 | 1,14% | - |
| 19.05.2026 | 23,81 | 24,63 | 23,35 | 24,04 | -8,45% | 20,00 |
| 18.05.2026 | 26,31 | 27,11 | 26,18 | 26,26 | -1,07% | - |
| 15.05.2026 | 27,30 | 27,69 | 26,51 | 26,55 | -2,84% | 382,00 |
| 14.05.2026 | 26,86 | 27,67 | 26,75 | 27,32 | 2,09% | 535,00 |
| 13.05.2026 | 24,25 | 26,88 | 23,68 | 26,76 | 8,56% | 135,00 |
| 12.05.2026 | 24,45 | 24,83 | 24,45 | 24,65 | 0,72% | - |
| 11.05.2026 | 23,55 | 24,49 | 23,53 | 24,48 | 3,44% | - |
| 08.05.2026 | 23,29 | 23,99 | 23,29 | 23,66 | 1,59% | - |
| 07.05.2026 | 24,99 | 25,08 | 23,26 | 23,29 | -6,75% | - |
| 06.05.2026 | 25,70 | 25,92 | 24,05 | 24,98 | -2,84% | 31,00 |
| 05.05.2026 | 25,60 | 25,75 | 25,31 | 25,71 | 0,72% | 331,00 |
| 04.05.2026 | 25,74 | 25,90 | 25,33 | 25,52 | -0,62% | - |
| 30.04.2026 | 24,93 | 25,69 | 24,69 | 25,68 | 2,82% | 30,00 |
| 29.04.2026 | 24,77 | 25,26 | 24,74 | 24,98 | 1,05% | 51,00 |
| 28.04.2026 | 25,31 | 25,37 | 24,68 | 24,72 | -2,08% | 153,00 |
| 27.04.2026 | 25,26 | 25,66 | 25,13 | 25,24 | -0,26% | 443,00 |
| 24.04.2026 | 25,27 | 25,50 | 24,78 | 25,31 | 0,48% | 304,00 |
| 23.04.2026 | 24,14 | 25,27 | 24,11 | 25,19 | 2,15% | 579,00 |
| 22.04.2026 | 23,54 | 24,74 | 23,54 | 24,66 | 4,10% | 224,00 |
| 21.04.2026 | 23,76 | 23,82 | 23,39 | 23,69 | 0,06% | - |
| 20.04.2026 | 23,37 | 23,85 | 22,92 | 23,67 | 1,05% | 217,00 |
| 17.04.2026 | 23,56 | 23,87 | 22,97 | 23,43 | -0,47% | 141,00 |
| 16.04.2026 | 23,70 | 23,87 | 23,48 | 23,54 | -0,32% | 1,00 |
| 15.04.2026 | 23,88 | 23,95 | 23,33 | 23,61 | -1,46% | 16,00 |
| 14.04.2026 | 23,89 | 23,97 | 23,28 | 23,96 | 1,25% | - |
| 13.04.2026 | 22,75 | 23,95 | 22,72 | 23,67 | 2,60% | 101,00 |
| 10.04.2026 | 23,34 | 23,35 | 22,76 | 23,07 | -0,84% | 164,00 |
| 09.04.2026 | 21,95 | 23,59 | 21,71 | 23,26 | 5,97% | 351,00 |
| 08.04.2026 | 22,81 | 23,10 | 21,11 | 21,95 | 0,21% | 530,00 |
| 07.04.2026 | 22,47 | 22,71 | 21,66 | 21,91 | -0,84% | 227,00 |
| 02.04.2026 | 21,58 | 22,20 | 20,90 | 22,09 | 2,29% | 6,00 |
| 01.04.2026 | 21,71 | 21,77 | 20,97 | 21,60 | -0,07% | - |
| 31.03.2026 | 21,09 | 22,03 | 21,09 | 21,61 | 2,59% | 717,00 |
| 30.03.2026 | 20,81 | 21,48 | 20,81 | 21,07 | 1,18% | - |
| 27.03.2026 | 21,37 | 21,67 | 20,82 | 20,82 | -1,72% | 616,00 |
| 26.03.2026 | 20,94 | 21,46 | 20,72 | 21,19 | 1,19% | - |
| 25.03.2026 | 20,48 | 21,32 | 19,99 | 20,94 | 2,80% | 136,00 |
| 24.03.2026 | 19,43 | 20,49 | 19,43 | 20,37 | 3,24% | - |
| 23.03.2026 | 19,71 | 19,96 | 19,21 | 19,73 | -1,00% | - |
| 20.03.2026 | 19,84 | 20,14 | 19,59 | 19,93 | 0,43% | - |
| 19.03.2026 | 19,53 | 19,88 | 19,41 | 19,84 | 2,07% | 24,00 |
| 18.03.2026 | 19,78 | 19,83 | 19,39 | 19,44 | -0,70% | - |
| 17.03.2026 | 18,87 | 19,60 | 18,66 | 19,58 | 3,78% | - |
| 16.03.2026 | 18,69 | 19,02 | 18,57 | 18,86 | 1,79% | - |
| 13.03.2026 | 18,98 | 19,12 | 18,51 | 18,53 | -2,51% | - |
| 12.03.2026 | 19,31 | 19,56 | 18,88 | 19,01 | -2,77% | - |
| 11.03.2026 | 19,46 | 19,72 | 19,32 | 19,55 | 0,75% | - |
| 10.03.2026 | 19,64 | 19,82 | 19,37 | 19,41 | -1,28% | - |
| 09.03.2026 | 18,65 | 19,76 | 18,49 | 19,66 | 2,02% | 104,00 |
| 06.03.2026 | 19,11 | 19,36 | 18,81 | 19,27 | 1,41% | - |
| 05.03.2026 | 19,35 | 19,70 | 18,94 | 19,00 | -2,99% | 524,00 |
| 04.03.2026 | 19,41 | 19,60 | 19,08 | 19,59 | 0,50% | - |
| 03.03.2026 | 19,10 | 19,49 | 18,91 | 19,49 | 0,54% | 309,00 |
| 02.03.2026 | 18,98 | 20,32 | 18,50 | 19,38 | 0,16% | 3.671,00 |
| 27.02.2026 | 19,47 | 20,28 | 18,83 | 19,35 | -1,53% | - |
| 26.02.2026 | 19,75 | 19,87 | 19,39 | 19,65 | 0,28% | - |
| 25.02.2026 | 19,54 | 19,71 | 19,40 | 19,60 | 0,20% | - |
| 24.02.2026 | 19,46 | 19,79 | 19,32 | 19,56 | 0,82% | 253,00 |
| 23.02.2026 | 19,35 | 19,49 | 19,23 | 19,40 | -0,09% | - |
| 20.02.2026 | 19,64 | 19,71 | 19,22 | 19,42 | -1,03% | - |
| 19.02.2026 | 19,02 | 19,82 | 18,95 | 19,62 | 3,29% | - |