17,853€
-1,37%
Echtzeit-Aktienkurs Vallourec S.A.
Bid:
Ask:
Aktienkurse zur Vallourec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 15,20 | 16,48 | 14,68 | 16,12 | 5,86% | 150,00 |
| 14.11.2024 | 15,16 | 15,41 | 15,12 | 15,23 | 0,36% | - |
| 13.11.2024 | 15,33 | 15,47 | 15,06 | 15,18 | -1,22% | - |
| 12.11.2024 | 15,87 | 15,91 | 15,31 | 15,36 | -3,17% | - |
| 11.11.2024 | 15,88 | 16,14 | 15,85 | 15,87 | 0,03% | - |
| 08.11.2024 | 15,85 | 15,87 | 15,52 | 15,86 | 0,09% | - |
| 07.11.2024 | 15,44 | 16,05 | 15,39 | 15,85 | 2,36% | - |
| 06.11.2024 | 14,58 | 15,66 | 14,41 | 15,48 | 5,90% | 20,00 |
| 05.11.2024 | 14,86 | 14,91 | 14,42 | 14,62 | -1,75% | - |
| 04.11.2024 | 15,07 | 15,24 | 14,78 | 14,88 | -1,28% | - |
| 01.11.2024 | 15,08 | 15,30 | 15,05 | 15,07 | -0,17% | - |
| 31.10.2024 | 14,54 | 15,12 | 14,48 | 15,10 | 3,44% | - |
| 30.10.2024 | 14,42 | 14,65 | 14,31 | 14,59 | 0,83% | - |
| 29.10.2024 | 14,15 | 14,59 | 14,09 | 14,47 | 2,26% | - |
| 28.10.2024 | 14,16 | 14,30 | 13,96 | 14,15 | 0,41% | - |
| 25.10.2024 | 13,89 | 14,19 | 13,82 | 14,10 | 1,37% | - |
| 24.10.2024 | 13,93 | 14,32 | 13,87 | 13,91 | -0,18% | - |
| 23.10.2024 | 14,31 | 14,34 | 13,86 | 13,93 | -2,52% | - |
| 22.10.2024 | 14,12 | 14,34 | 13,98 | 14,29 | 1,01% | - |
| 21.10.2024 | 13,99 | 14,21 | 13,94 | 14,15 | 1,04% | - |
| 18.10.2024 | 14,00 | 14,23 | 13,89 | 14,00 | -0,11% | - |
| 17.10.2024 | 13,97 | 14,04 | 13,77 | 14,02 | 0,25% | - |
| 16.10.2024 | 13,86 | 14,13 | 13,79 | 13,98 | 0,90% | - |
| 15.10.2024 | 14,12 | 14,12 | 13,68 | 13,86 | -1,74% | 800,00 |
| 14.10.2024 | 13,77 | 14,11 | 13,77 | 14,10 | 2,21% | - |
| 11.10.2024 | 13,83 | 13,91 | 13,73 | 13,80 | -0,22% | - |
| 10.10.2024 | 13,76 | 13,89 | 13,60 | 13,83 | 0,49% | - |
| 09.10.2024 | 13,76 | 13,80 | 13,55 | 13,76 | 0,11% | - |
| 08.10.2024 | 14,21 | 14,28 | 13,70 | 13,75 | -3,85% | - |
| 07.10.2024 | 14,42 | 14,42 | 14,06 | 14,30 | -0,73% | - |
| 04.10.2024 | 14,02 | 14,47 | 14,02 | 14,40 | 2,69% | - |
| 03.10.2024 | 13,96 | 14,11 | 13,72 | 14,02 | 0,32% | - |
| 02.10.2024 | 13,71 | 14,15 | 13,66 | 13,98 | 2,17% | - |
| 01.10.2024 | 13,62 | 13,76 | 13,28 | 13,68 | 0,44% | - |
| 30.09.2024 | 13,56 | 13,73 | 13,39 | 13,62 | 0,70% | - |
| 27.09.2024 | 13,23 | 13,61 | 13,20 | 13,53 | 2,38% | 220,00 |
| 26.09.2024 | 13,53 | 13,70 | 13,10 | 13,21 | -2,47% | - |
| 25.09.2024 | 13,68 | 13,79 | 13,43 | 13,55 | -1,00% | 150,00 |
| 24.09.2024 | 13,68 | 13,88 | 13,12 | 13,68 | 0,39% | - |
| 23.09.2024 | 13,75 | 13,94 | 13,48 | 13,63 | -0,84% | - |
| 20.09.2024 | 14,38 | 14,45 | 13,68 | 13,75 | -4,43% | - |
| 19.09.2024 | 13,98 | 14,38 | 13,93 | 14,38 | 3,75% | - |
| 18.09.2024 | 13,85 | 13,94 | 13,77 | 13,86 | 0,11% | - |
| 17.09.2024 | 13,77 | 13,95 | 13,72 | 13,85 | 0,73% | - |
| 16.09.2024 | 13,59 | 13,78 | 13,44 | 13,75 | 1,20% | - |
| 13.09.2024 | 13,50 | 13,67 | 13,32 | 13,59 | 0,61% | - |
| 12.09.2024 | 13,38 | 13,54 | 13,18 | 13,50 | 1,05% | - |
| 11.09.2024 | 13,31 | 13,46 | 13,08 | 13,36 | 0,51% | - |
| 10.09.2024 | 13,62 | 13,62 | 13,21 | 13,30 | -2,65% | - |
| 09.09.2024 | 13,48 | 13,73 | 13,48 | 13,66 | 1,41% | - |
| 06.09.2024 | 13,75 | 13,77 | 13,43 | 13,47 | -2,16% | 100,00 |
| 05.09.2024 | 13,81 | 14,00 | 13,54 | 13,77 | -0,22% | - |
| 04.09.2024 | 13,88 | 14,02 | 13,75 | 13,80 | -1,32% | - |
| 03.09.2024 | 14,64 | 14,66 | 13,95 | 13,98 | -4,48% | - |
| 02.09.2024 | 14,54 | 14,65 | 14,22 | 14,64 | 0,45% | - |
| 30.08.2024 | 14,25 | 14,74 | 14,25 | 14,57 | 2,12% | 475,00 |
| 29.08.2024 | 13,47 | 14,35 | 13,40 | 14,27 | 6,06% | 300,00 |
| 28.08.2024 | 13,54 | 13,59 | 13,41 | 13,45 | -0,66% | - |
| 27.08.2024 | 13,50 | 13,68 | 13,49 | 13,54 | 0,58% | - |
| 26.08.2024 | 13,27 | 13,60 | 13,27 | 13,47 | 1,09% | - |
| 23.08.2024 | 13,17 | 13,41 | 13,17 | 13,32 | 1,49% | - |
| 22.08.2024 | 13,32 | 13,38 | 13,12 | 13,13 | -1,45% | 125,00 |
| 21.08.2024 | 13,36 | 13,39 | 13,17 | 13,32 | -0,09% | 150,00 |
| 20.08.2024 | 13,59 | 13,68 | 13,19 | 13,33 | -1,90% | 210,00 |
| 19.08.2024 | 13,42 | 13,64 | 13,35 | 13,59 | 1,29% | - |