14,660€
-0,90%
Echtzeit-Aktienkurs Vallourec S.A.
Bid:
Ask:
Aktienkurse zur Vallourec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 14,81 | 14,96 | 14,46 | 14,63 | -1,08% | - |
| 10.04.2025 | 15,84 | 16,55 | 14,41 | 14,79 | -6,44% | 500,00 |
| 09.04.2025 | 14,66 | 15,96 | 14,19 | 15,81 | 7,04% | - |
| 08.04.2025 | 14,89 | 15,66 | 14,61 | 14,77 | -0,72% | 1.225,00 |
| 07.04.2025 | 14,24 | 15,20 | 13,64 | 14,88 | 0,42% | 90,00 |
| 04.04.2025 | 16,30 | 16,34 | 14,74 | 14,82 | -9,15% | 250,00 |
| 03.04.2025 | 17,42 | 17,42 | 16,22 | 16,31 | -6,44% | 600,00 |
| 02.04.2025 | 17,41 | 17,58 | 17,26 | 17,43 | 0,10% | - |
| 01.04.2025 | 17,47 | 17,59 | 17,23 | 17,41 | -0,61% | - |
| 31.03.2025 | 17,37 | 17,54 | 17,13 | 17,52 | 0,04% | - |
| 28.03.2025 | 18,06 | 18,12 | 17,51 | 17,51 | -3,34% | 25,00 |
| 27.03.2025 | 18,24 | 18,28 | 17,87 | 18,12 | -0,73% | - |
| 26.03.2025 | 18,11 | 18,51 | 18,01 | 18,25 | 0,76% | 325,00 |
| 25.03.2025 | 17,94 | 18,12 | 17,79 | 18,11 | 0,98% | - |
| 24.03.2025 | 17,95 | 18,19 | 17,70 | 17,94 | -0,03% | 300,00 |
| 21.03.2025 | 17,99 | 18,16 | 17,76 | 17,94 | -0,68% | 25,00 |
| 20.03.2025 | 18,24 | 18,31 | 18,01 | 18,07 | -1,05% | - |
| 19.03.2025 | 18,04 | 18,31 | 17,70 | 18,26 | 1,32% | - |
| 18.03.2025 | 17,77 | 18,08 | 17,77 | 18,02 | 1,28% | - |
| 17.03.2025 | 17,55 | 17,82 | 17,49 | 17,79 | 1,02% | 60,00 |
| 14.03.2025 | 16,94 | 17,65 | 16,91 | 17,61 | 4,02% | - |
| 13.03.2025 | 17,01 | 17,17 | 16,72 | 16,93 | -0,81% | - |
| 12.03.2025 | 16,80 | 17,12 | 16,54 | 17,07 | 2,35% | 20,00 |
| 11.03.2025 | 16,39 | 16,78 | 16,26 | 16,68 | 1,74% | 500,00 |
| 10.03.2025 | 17,06 | 17,07 | 16,24 | 16,39 | -3,91% | 860,00 |
| 07.03.2025 | 16,98 | 17,48 | 16,84 | 17,06 | 0,24% | 600,00 |
| 06.03.2025 | 17,90 | 17,99 | 17,00 | 17,02 | -4,38% | 400,00 |
| 05.03.2025 | 17,96 | 18,19 | 17,40 | 17,80 | -0,20% | 1.151,00 |
| 04.03.2025 | 19,20 | 19,20 | 17,38 | 17,84 | -7,11% | 2.098,00 |
| 03.03.2025 | 18,80 | 19,20 | 18,59 | 19,20 | 2,78% | 60,00 |
| 28.02.2025 | 18,81 | 19,05 | 18,51 | 18,68 | -1,37% | - |
| 27.02.2025 | 18,43 | 19,60 | 18,34 | 18,94 | 2,77% | - |
| 26.02.2025 | 18,27 | 18,74 | 18,19 | 18,43 | 1,32% | - |
| 25.02.2025 | 18,51 | 18,61 | 18,14 | 18,19 | -1,68% | - |
| 24.02.2025 | 19,02 | 19,04 | 18,48 | 18,50 | -0,98% | 55,00 |
| 21.02.2025 | 19,08 | 19,20 | 18,51 | 18,68 | -2,11% | - |
| 20.02.2025 | 18,66 | 19,48 | 18,60 | 19,09 | 2,26% | - |
| 19.02.2025 | 19,38 | 19,53 | 18,54 | 18,66 | -3,64% | 225,00 |
| 18.02.2025 | 19,54 | 19,55 | 19,13 | 19,37 | -0,88% | - |
| 17.02.2025 | 18,76 | 19,54 | 18,76 | 19,54 | 3,98% | - |
| 14.02.2025 | 18,71 | 19,16 | 18,71 | 18,79 | 0,33% | - |
| 13.02.2025 | 20,02 | 20,11 | 18,68 | 18,73 | -6,34% | - |
| 12.02.2025 | 19,76 | 20,01 | 19,57 | 20,00 | 1,25% | - |
| 11.02.2025 | 19,62 | 19,81 | 19,42 | 19,75 | 0,66% | - |
| 10.02.2025 | 18,75 | 19,62 | 18,71 | 19,62 | 4,64% | - |
| 07.02.2025 | 18,70 | 18,94 | 18,67 | 18,75 | 0,29% | - |
| 06.02.2025 | 18,84 | 19,14 | 18,66 | 18,70 | -0,82% | - |
| 05.02.2025 | 18,84 | 18,98 | 18,78 | 18,85 | -0,37% | - |
| 04.02.2025 | 18,37 | 18,94 | 18,33 | 18,92 | 2,95% | 320,00 |
| 03.02.2025 | 18,00 | 18,58 | 17,90 | 18,38 | -0,58% | 500,00 |
| 31.01.2025 | 18,15 | 18,54 | 18,03 | 18,49 | 1,85% | - |
| 30.01.2025 | 18,02 | 18,37 | 17,99 | 18,15 | 0,72% | - |
| 29.01.2025 | 18,31 | 18,36 | 17,50 | 18,02 | -1,58% | - |
| 28.01.2025 | 18,64 | 18,68 | 18,19 | 18,31 | -2,03% | - |
| 27.01.2025 | 18,56 | 18,80 | 18,43 | 18,69 | 0,11% | - |
| 24.01.2025 | 18,68 | 18,72 | 18,22 | 18,67 | -0,05% | - |
| 23.01.2025 | 19,08 | 19,14 | 18,61 | 18,68 | -2,10% | 100,00 |
| 22.01.2025 | 18,70 | 19,15 | 18,54 | 19,08 | 2,03% | 500,00 |
| 21.01.2025 | 18,60 | 18,81 | 18,46 | 18,70 | 0,56% | - |
| 20.01.2025 | 18,69 | 18,96 | 18,44 | 18,60 | -0,51% | - |
| 17.01.2025 | 18,41 | 18,82 | 18,39 | 18,69 | 1,52% | - |
| 16.01.2025 | 18,50 | 18,75 | 18,41 | 18,41 | -0,75% | - |
| 15.01.2025 | 18,37 | 18,67 | 18,37 | 18,55 | 0,98% | 15,00 |
| 14.01.2025 | 18,26 | 18,40 | 17,94 | 18,37 | 0,99% | - |
| 13.01.2025 | 17,77 | 18,19 | 17,64 | 18,19 | 1,90% | - |
| 10.01.2025 | 18,07 | 18,11 | 17,79 | 17,85 | -1,38% | - |
| 09.01.2025 | 18,25 | 18,32 | 18,04 | 18,10 | -0,79% | 25,00 |
| 08.01.2025 | 17,00 | 18,27 | 16,96 | 18,25 | 7,32% | 500,00 |
| 07.01.2025 | 16,83 | 17,14 | 16,67 | 17,00 | 1,01% | 15,00 |
| 06.01.2025 | 16,82 | 16,93 | 16,49 | 16,83 | 0,45% | - |
| 03.01.2025 | 16,58 | 16,77 | 16,25 | 16,76 | 1,04% | - |
| 02.01.2025 | 16,35 | 16,84 | 16,35 | 16,58 | 1,69% | 30,00 |
| 30.12.2024 | 16,41 | 16,43 | 16,23 | 16,31 | -0,46% | - |
| 27.12.2024 | 16,29 | 16,51 | 16,28 | 16,38 | 0,44% | - |
| 23.12.2024 | 16,25 | 16,38 | 16,18 | 16,31 | 0,52% | - |
| 20.12.2024 | 16,50 | 16,57 | 16,07 | 16,23 | -2,23% | - |
| 19.12.2024 | 16,78 | 16,88 | 16,51 | 16,60 | -1,34% | - |
| 18.12.2024 | 16,76 | 17,16 | 16,55 | 16,82 | 0,36% | - |
| 17.12.2024 | 16,51 | 16,83 | 16,22 | 16,76 | 1,54% | - |
| 16.12.2024 | 16,61 | 16,61 | 16,19 | 16,51 | -0,48% | 70,00 |
| 13.12.2024 | 17,15 | 17,61 | 16,52 | 16,59 | -3,29% | - |
| 12.12.2024 | 16,82 | 17,23 | 16,76 | 17,15 | 1,99% | - |
| 11.12.2024 | 16,66 | 16,84 | 16,28 | 16,82 | 0,92% | - |
| 10.12.2024 | 16,91 | 16,96 | 16,52 | 16,66 | -1,35% | - |
| 09.12.2024 | 16,90 | 17,24 | 16,88 | 16,89 | -0,07% | - |
| 06.12.2024 | 17,08 | 17,31 | 16,83 | 16,90 | -1,04% | - |
| 05.12.2024 | 16,66 | 17,23 | 16,64 | 17,08 | 2,41% | 25,00 |
| 04.12.2024 | 16,53 | 16,92 | 16,50 | 16,68 | 0,80% | - |
| 03.12.2024 | 16,40 | 16,60 | 16,38 | 16,55 | 0,88% | - |
| 02.12.2024 | 16,49 | 16,69 | 16,27 | 16,40 | -1,00% | 125,00 |
| 29.11.2024 | 16,52 | 16,66 | 16,39 | 16,57 | 0,26% | - |
| 28.11.2024 | 16,24 | 16,57 | 16,17 | 16,52 | 1,74% | - |
| 27.11.2024 | 16,62 | 16,71 | 16,10 | 16,24 | -2,65% | - |
| 26.11.2024 | 16,48 | 16,72 | 16,47 | 16,68 | 0,53% | - |
| 25.11.2024 | 16,59 | 16,94 | 16,48 | 16,60 | -0,06% | - |
| 22.11.2024 | 16,60 | 16,72 | 16,47 | 16,61 | 0,06% | - |
| 21.11.2024 | 16,63 | 16,75 | 16,47 | 16,60 | -0,18% | - |
| 20.11.2024 | 16,46 | 16,82 | 16,33 | 16,63 | 0,99% | - |
| 19.11.2024 | 16,90 | 17,05 | 16,42 | 16,46 | -2,56% | 18,00 |
| 18.11.2024 | 16,14 | 17,04 | 16,12 | 16,90 | 4,79% | - |