13,321€
0,76%
Echtzeit-Aktienkurs Vale S.A.
Bid:
Ask:
Aktienkurse zur Vale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 13,20 | 13,50 | 13,02 | 13,39 | 1,83% | 28.651,00 |
| 01.04.2026 | 13,29 | 13,50 | 13,02 | 13,15 | -0,75% | 34.470,00 |
| 31.03.2026 | 13,00 | 13,30 | 12,55 | 13,25 | 1,94% | 26.395,00 |
| 30.03.2026 | 12,60 | 13,00 | 12,49 | 13,00 | 4,00% | 39.579,00 |
| 27.03.2026 | 12,59 | 12,65 | 12,47 | 12,50 | -1,59% | 25.734,00 |
| 26.03.2026 | 12,50 | 12,70 | 12,44 | 12,70 | 1,42% | 78.717,00 |
| 25.03.2026 | 12,38 | 12,74 | 12,35 | 12,52 | 2,14% | 23.589,00 |
| 24.03.2026 | 12,49 | 12,49 | 12,05 | 12,26 | 1,74% | 21.171,00 |
| 23.03.2026 | 11,86 | 12,59 | 11,30 | 12,05 | 1,60% | 183.558,00 |
| 20.03.2026 | 12,11 | 12,60 | 11,80 | 11,86 | -3,58% | 42.996,00 |
| 19.03.2026 | 12,50 | 12,60 | 11,90 | 12,30 | -1,62% | 47.012,00 |
| 18.03.2026 | 12,90 | 13,11 | 12,50 | 12,50 | -3,07% | 14.310,00 |
| 17.03.2026 | 13,00 | 13,00 | 12,60 | 12,90 | -0,69% | 19.215,00 |
| 16.03.2026 | 12,86 | 13,05 | 12,70 | 12,99 | 0,12% | 15.694,00 |
| 13.03.2026 | 12,90 | 12,99 | 12,75 | 12,97 | 0,17% | 35.420,00 |
| 12.03.2026 | 13,00 | 13,00 | 12,51 | 12,95 | -1,52% | 45.145,00 |
| 11.03.2026 | 13,00 | 13,60 | 12,94 | 13,15 | 1,25% | 42.648,00 |
| 10.03.2026 | 12,70 | 13,08 | 12,70 | 12,99 | 1,47% | 27.210,00 |
| 09.03.2026 | 12,15 | 12,90 | 11,60 | 12,80 | 3,64% | 103.103,00 |
| 06.03.2026 | 13,49 | 13,50 | 12,20 | 12,35 | -6,45% | 87.333,00 |
| 05.03.2026 | 13,94 | 13,94 | 13,01 | 13,20 | -4,95% | 26.731,00 |
| 04.03.2026 | 13,50 | 13,99 | 13,40 | 13,89 | 4,83% | 35.940,00 |
| 03.03.2026 | 14,25 | 14,25 | 13,00 | 13,25 | -5,76% | 88.159,00 |
| 02.03.2026 | 14,46 | 14,60 | 13,97 | 14,06 | -1,37% | 58.423,00 |
| 27.02.2026 | 14,20 | 14,50 | 14,20 | 14,26 | 0,38% | 50.513,00 |
| 26.02.2026 | 14,40 | 14,46 | 13,81 | 14,20 | -1,77% | 49.185,00 |
| 25.02.2026 | 14,07 | 14,49 | 14,06 | 14,46 | 2,18% | 62.239,00 |
| 24.02.2026 | 14,15 | 14,22 | 13,91 | 14,15 | -0,21% | 34.798,00 |
| 23.02.2026 | 13,80 | 14,18 | 13,60 | 14,18 | 2,90% | 36.183,00 |
| 20.02.2026 | 13,35 | 13,78 | 13,35 | 13,78 | 3,59% | 58.379,00 |
| 19.02.2026 | 13,41 | 13,70 | 12,91 | 13,30 | -1,82% | 40.826,00 |
| 18.02.2026 | 13,25 | 13,62 | 13,00 | 13,55 | 3,37% | 53.032,00 |
| 17.02.2026 | 13,65 | 13,73 | 12,75 | 13,11 | -3,28% | 70.249,00 |
| 16.02.2026 | 13,50 | 13,83 | 13,50 | 13,55 | -1,09% | 20.170,00 |
| 13.02.2026 | 14,10 | 14,15 | 13,52 | 13,70 | -2,14% | 51.544,00 |
| 12.02.2026 | 14,38 | 14,55 | 13,72 | 14,00 | -0,79% | 117.283,00 |
| 11.02.2026 | 14,04 | 14,40 | 13,67 | 14,11 | 2,98% | 53.959,00 |
| 10.02.2026 | 13,75 | 14,09 | 13,66 | 13,70 | -2,11% | 21.818,00 |
| 09.02.2026 | 13,79 | 14,00 | 13,55 | 14,00 | 3,08% | 32.624,00 |
| 06.02.2026 | 13,70 | 14,18 | 13,45 | 13,58 | 0,30% | 43.921,00 |
| 05.02.2026 | 14,33 | 14,46 | 13,50 | 13,54 | -5,96% | 74.438,00 |
| 04.02.2026 | 14,39 | 14,50 | 14,11 | 14,40 | 2,10% | 33.246,00 |
| 03.02.2026 | 13,70 | 14,40 | 13,70 | 14,10 | 1,47% | 57.903,00 |
| 02.02.2026 | 13,52 | 14,04 | 12,80 | 13,90 | 2,95% | 141.243,00 |
| 30.01.2026 | 14,50 | 14,51 | 13,50 | 13,50 | -5,79% | 94.317,00 |
| 29.01.2026 | 14,44 | 14,83 | 14,10 | 14,33 | -0,46% | 125.171,00 |
| 28.01.2026 | 14,14 | 14,44 | 14,00 | 14,40 | 2,11% | 73.206,00 |
| 27.01.2026 | 13,74 | 14,10 | 13,55 | 14,10 | 4,06% | 80.757,00 |
| 26.01.2026 | 13,89 | 14,37 | 13,40 | 13,55 | -1,53% | 217.339,00 |
| 23.01.2026 | 13,70 | 13,80 | 13,50 | 13,76 | 0,50% | 51.234,00 |
| 22.01.2026 | 13,20 | 13,80 | 13,20 | 13,69 | 3,76% | 86.972,00 |
| 21.01.2026 | 12,70 | 13,20 | 12,70 | 13,20 | 3,91% | 113.894,00 |
| 20.01.2026 | 12,84 | 12,95 | 12,30 | 12,70 | -2,29% | 142.523,00 |
| 19.01.2026 | 13,00 | 13,00 | 12,80 | 13,00 | 0,17% | 26.873,00 |
| 16.01.2026 | 13,05 | 13,10 | 12,80 | 12,98 | -0,20% | 143.904,00 |
| 15.01.2026 | 12,75 | 13,08 | 12,69 | 13,00 | 1,98% | 56.346,00 |
| 14.01.2026 | 12,44 | 12,90 | 12,35 | 12,75 | 1,59% | 53.345,00 |
| 13.01.2026 | 12,39 | 12,55 | 12,21 | 12,55 | 1,70% | 29.769,00 |
| 12.01.2026 | 12,50 | 12,54 | 12,25 | 12,34 | 0,33% | 59.291,00 |
| 09.01.2026 | 12,30 | 12,52 | 12,20 | 12,30 | 0,02% | 61.245,00 |
| 08.01.2026 | 12,55 | 12,55 | 12,10 | 12,30 | -2,30% | 42.980,00 |
| 07.01.2026 | 12,34 | 12,59 | 12,08 | 12,59 | 2,21% | 68.303,00 |
| 06.01.2026 | 11,95 | 12,35 | 11,78 | 12,32 | 3,50% | 73.432,00 |
| 05.01.2026 | 11,60 | 11,94 | 11,51 | 11,90 | 1,71% | 70.079,00 |
| 02.01.2026 | 11,33 | 11,70 | 11,33 | 11,70 | 3,93% | 45.199,00 |
| 30.12.2025 | 11,15 | 11,38 | 11,15 | 11,26 | 0,07% | 34.305,00 |
| 29.12.2025 | 11,45 | 11,45 | 11,15 | 11,25 | 0,00% | 50.144,00 |
| 23.12.2025 | 11,30 | 11,48 | 11,22 | 11,25 | -1,71% | 40.582,00 |
| 22.12.2025 | 11,05 | 11,45 | 11,05 | 11,45 | 3,58% | 45.656,00 |
| 19.12.2025 | 11,08 | 11,20 | 11,05 | 11,05 | -0,27% | 28.015,00 |
| 18.12.2025 | 11,04 | 11,15 | 11,00 | 11,08 | 0,71% | 41.757,00 |
| 17.12.2025 | 10,95 | 11,05 | 10,91 | 11,00 | 0,94% | 13.189,00 |
| 16.12.2025 | 11,00 | 11,15 | 10,84 | 10,90 | -0,46% | 28.723,00 |
| 15.12.2025 | 10,75 | 11,00 | 10,75 | 10,95 | 2,24% | 30.683,00 |
| 12.12.2025 | 11,00 | 11,05 | 10,71 | 10,71 | -5,20% | 41.801,00 |
| 11.12.2025 | 11,00 | 11,30 | 10,85 | 11,30 | 2,71% | 44.097,00 |
| 10.12.2025 | 10,90 | 11,08 | 10,87 | 11,00 | 1,64% | 28.251,00 |
| 09.12.2025 | 10,90 | 10,99 | 10,80 | 10,82 | -1,58% | 33.833,00 |
| 08.12.2025 | 11,01 | 11,12 | 10,87 | 11,00 | 1,33% | 33.820,00 |
| 05.12.2025 | 11,49 | 11,49 | 10,85 | 10,85 | -5,62% | 80.880,00 |
| 04.12.2025 | 11,45 | 11,50 | 11,20 | 11,50 | 0,90% | 49.677,00 |
| 03.12.2025 | 11,12 | 11,42 | 10,95 | 11,40 | 3,81% | 54.588,00 |
| 02.12.2025 | 10,90 | 11,00 | 10,85 | 10,98 | -0,09% | 26.928,00 |
| 01.12.2025 | 10,90 | 10,99 | 10,80 | 10,99 | 1,27% | 38.449,00 |
| 28.11.2025 | 10,71 | 10,87 | 10,69 | 10,85 | 1,44% | 34.718,00 |
| 27.11.2025 | 10,59 | 10,70 | 10,51 | 10,70 | 1,27% | 26.734,00 |
| 26.11.2025 | 10,55 | 10,62 | 10,51 | 10,56 | -0,23% | 23.129,00 |
| 25.11.2025 | 10,30 | 10,59 | 10,30 | 10,59 | 1,93% | 27.019,00 |
| 24.11.2025 | 10,30 | 10,40 | 10,16 | 10,39 | 0,83% | 25.867,00 |
| 21.11.2025 | 10,24 | 10,40 | 10,10 | 10,30 | 0,27% | 29.449,00 |
| 20.11.2025 | 10,54 | 10,54 | 10,25 | 10,27 | -1,70% | 15.787,00 |
| 19.11.2025 | 10,39 | 10,49 | 10,26 | 10,45 | 0,75% | 13.904,00 |
| 18.11.2025 | 10,45 | 10,49 | 10,00 | 10,37 | -2,10% | 44.553,00 |
| 17.11.2025 | 10,54 | 10,60 | 10,45 | 10,59 | 0,90% | 29.623,00 |
| 14.11.2025 | 10,60 | 10,65 | 10,39 | 10,50 | -0,92% | 31.292,00 |
| 13.11.2025 | 10,60 | 10,80 | 10,50 | 10,60 | -0,56% | 43.757,00 |
| 12.11.2025 | 10,68 | 10,70 | 10,52 | 10,66 | 0,28% | 22.076,00 |
| 11.11.2025 | 10,41 | 10,63 | 10,41 | 10,63 | 1,10% | 21.087,00 |
| 10.11.2025 | 10,53 | 10,80 | 10,40 | 10,51 | 0,32% | 72.687,00 |
| 07.11.2025 | 10,59 | 10,59 | 10,25 | 10,48 | -0,42% | 38.684,00 |