24,465€
3,40%
Echtzeit-Aktienkurs Vallourec S.A.
Bid:
Ask:
Aktienkurse zur Vallourec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.05.2026 | 23,55 | 24,45 | 23,53 | 24,43 | 3,23% | - |
| 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% | - |
| 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% | - |