22,470€
4,05%
Echtzeit-Aktienkurs Vallourec S.A.
Bid:
Ask:
Aktienkurse zur Vallourec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.02.2026 | 18,87 | 19,14 | 18,82 | 18,99 | 0,96% | 400,00 |
| 17.02.2026 | 18,56 | 18,87 | 18,43 | 18,81 | 0,90% | - |
| 16.02.2026 | 18,20 | 18,65 | 18,20 | 18,65 | 2,53% | - |
| 13.02.2026 | 18,24 | 18,58 | 17,91 | 18,19 | -0,89% | - |
| 12.02.2026 | 19,14 | 19,17 | 18,28 | 18,35 | -3,74% | - |
| 11.02.2026 | 18,71 | 19,07 | 18,49 | 19,06 | 1,95% | - |
| 10.02.2026 | 18,76 | 18,85 | 18,47 | 18,70 | -0,48% | 850,00 |
| 09.02.2026 | 18,60 | 18,89 | 18,54 | 18,79 | 1,27% | 87,00 |
| 06.02.2026 | 18,26 | 18,69 | 18,24 | 18,55 | 1,59% | 54,00 |
| 05.02.2026 | 18,22 | 18,63 | 18,15 | 18,26 | 0,33% | - |
| 04.02.2026 | 18,45 | 18,72 | 18,10 | 18,20 | -1,14% | - |
| 03.02.2026 | 18,15 | 18,64 | 18,08 | 18,41 | 1,53% | 4,00 |
| 02.02.2026 | 17,82 | 18,15 | 17,32 | 18,13 | 1,28% | - |
| 30.01.2026 | 18,12 | 18,13 | 17,39 | 17,90 | -1,13% | - |
| 29.01.2026 | 17,64 | 18,51 | 17,64 | 18,11 | 2,06% | 28,00 |
| 28.01.2026 | 17,63 | 18,15 | 17,58 | 17,74 | 0,84% | - |
| 27.01.2026 | 17,56 | 17,82 | 17,51 | 17,60 | 0,51% | 27,00 |
| 26.01.2026 | 17,93 | 18,12 | 17,48 | 17,51 | -2,78% | - |
| 23.01.2026 | 17,69 | 18,31 | 17,57 | 18,01 | 1,92% | 81,00 |
| 22.01.2026 | 17,83 | 17,87 | 17,13 | 17,67 | -1,12% | 2.032,00 |
| 21.01.2026 | 16,71 | 17,94 | 16,70 | 17,87 | 7,30% | 31,00 |
| 20.01.2026 | 16,78 | 16,85 | 16,40 | 16,65 | -1,07% | 300,00 |
| 19.01.2026 | 17,08 | 17,08 | 16,70 | 16,83 | -1,33% | - |
| 16.01.2026 | 17,25 | 17,29 | 17,02 | 17,06 | -1,34% | 150,00 |
| 15.01.2026 | 17,12 | 17,37 | 16,98 | 17,29 | 0,73% | - |
| 14.01.2026 | 17,20 | 17,32 | 17,02 | 17,17 | -0,20% | - |
| 13.01.2026 | 17,03 | 17,35 | 16,92 | 17,20 | 1,19% | 63,00 |
| 12.01.2026 | 16,82 | 17,27 | 16,78 | 17,00 | 0,95% | 610,00 |
| 09.01.2026 | 16,64 | 17,17 | 16,54 | 16,84 | 2,46% | - |
| 08.01.2026 | 16,15 | 16,69 | 15,92 | 16,43 | 2,38% | 124,00 |
| 07.01.2026 | 16,49 | 16,59 | 15,74 | 16,05 | -2,24% | 500,00 |
| 06.01.2026 | 16,26 | 16,68 | 16,25 | 16,42 | 1,09% | - |
| 05.01.2026 | 16,03 | 16,38 | 16,01 | 16,24 | 1,87% | - |
| 02.01.2026 | 15,84 | 16,00 | 15,72 | 15,94 | 0,52% | - |
| 30.12.2025 | 15,75 | 15,88 | 15,72 | 15,86 | 0,73% | - |
| 29.12.2025 | 15,54 | 15,84 | 15,54 | 15,75 | 1,74% | - |
| 23.12.2025 | 15,51 | 15,56 | 15,43 | 15,48 | -0,19% | 100,00 |
| 22.12.2025 | 15,46 | 15,64 | 15,44 | 15,51 | 0,08% | - |
| 19.12.2025 | 15,69 | 15,77 | 15,47 | 15,49 | -0,75% | - |
| 18.12.2025 | 15,46 | 15,69 | 15,46 | 15,61 | 0,95% | - |
| 17.12.2025 | 15,72 | 15,76 | 15,45 | 15,46 | -1,61% | - |
| 16.12.2025 | 15,66 | 15,94 | 15,65 | 15,72 | -0,16% | - |
| 15.12.2025 | 15,54 | 16,02 | 15,52 | 15,74 | 1,63% | - |
| 12.12.2025 | 15,37 | 15,81 | 15,32 | 15,49 | 0,72% | - |
| 11.12.2025 | 15,46 | 15,49 | 15,26 | 15,38 | -0,61% | - |
| 10.12.2025 | 15,47 | 15,54 | 15,21 | 15,47 | -0,18% | - |
| 09.12.2025 | 15,69 | 15,75 | 15,41 | 15,50 | -1,15% | - |
| 08.12.2025 | 15,79 | 15,91 | 15,63 | 15,68 | -0,82% | - |
| 05.12.2025 | 15,82 | 15,97 | 15,78 | 15,81 | 0,37% | - |
| 04.12.2025 | 15,70 | 15,86 | 15,62 | 15,75 | 0,30% | - |
| 03.12.2025 | 15,37 | 15,71 | 15,37 | 15,71 | 1,83% | - |
| 02.12.2025 | 15,99 | 16,01 | 15,34 | 15,42 | -3,40% | - |
| 01.12.2025 | 15,73 | 16,06 | 15,63 | 15,97 | 1,51% | - |
| 28.11.2025 | 15,33 | 15,75 | 15,33 | 15,73 | 2,16% | - |
| 27.11.2025 | 15,85 | 16,00 | 15,31 | 15,40 | -3,22% | - |
| 26.11.2025 | 15,55 | 16,08 | 15,50 | 15,91 | 2,51% | - |
| 25.11.2025 | 15,52 | 15,55 | 15,26 | 15,52 | 0,03% | - |
| 24.11.2025 | 15,83 | 15,90 | 15,32 | 15,51 | -1,07% | - |
| 21.11.2025 | 15,97 | 16,00 | 15,54 | 15,68 | -1,95% | - |
| 20.11.2025 | 16,00 | 16,43 | 15,94 | 15,99 | 0,65% | - |
| 19.11.2025 | 15,90 | 16,17 | 15,78 | 15,89 | -0,06% | - |
| 18.11.2025 | 16,16 | 16,21 | 15,66 | 15,90 | -2,20% | 500,00 |
| 17.11.2025 | 16,53 | 16,74 | 16,19 | 16,26 | -1,87% | - |
| 14.11.2025 | 16,58 | 17,02 | 16,35 | 16,57 | 0,11% | 1.200,00 |
| 13.11.2025 | 16,45 | 16,56 | 16,23 | 16,55 | 0,82% | - |
| 12.11.2025 | 16,61 | 16,67 | 16,39 | 16,42 | -0,89% | - |
| 11.11.2025 | 16,46 | 16,59 | 16,29 | 16,56 | 0,42% | - |
| 10.11.2025 | 16,93 | 16,97 | 16,39 | 16,49 | -1,83% | 300,00 |
| 07.11.2025 | 16,60 | 16,88 | 16,53 | 16,80 | 1,08% | 30,00 |