13,650€
-2,15%
Echtzeit-Aktienkurs Vale S.A.
Bid:
Ask:
Aktienkurse zur Vale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 10,58 | 10,71 | 10,52 | 10,52 | -1,74% | 27.069,00 |
| 05.11.2025 | 10,55 | 10,71 | 10,36 | 10,71 | 1,44% | 27.813,00 |
| 04.11.2025 | 10,73 | 10,73 | 10,30 | 10,56 | -1,51% | 125.042,00 |
| 03.11.2025 | 10,80 | 10,90 | 10,65 | 10,72 | -0,74% | 102.104,00 |
| 31.10.2025 | 10,50 | 10,80 | 10,40 | 10,80 | 2,86% | 39.758,00 |
| 30.10.2025 | 10,45 | 10,50 | 10,35 | 10,50 | 0,48% | 41.174,00 |
| 29.10.2025 | 10,36 | 10,45 | 10,12 | 10,45 | 1,91% | 35.700,00 |
| 28.10.2025 | 10,18 | 10,36 | 9,90 | 10,25 | 2,38% | 17.010,00 |
| 27.10.2025 | 10,30 | 10,36 | 9,90 | 10,01 | -1,36% | 64.794,00 |
| 24.10.2025 | 10,21 | 10,34 | 10,07 | 10,15 | -1,13% | 59.022,00 |
| 23.10.2025 | 10,19 | 10,30 | 10,13 | 10,27 | 0,82% | 34.043,00 |
| 22.10.2025 | 10,01 | 10,19 | 9,95 | 10,18 | 1,94% | 26.988,00 |
| 21.10.2025 | 10,09 | 10,10 | 9,86 | 9,99 | -0,89% | 41.610,00 |
| 20.10.2025 | 9,90 | 10,08 | 9,80 | 10,08 | 3,37% | 44.265,00 |
| 17.10.2025 | 9,79 | 9,83 | 9,66 | 9,75 | -0,09% | 37.518,00 |
| 16.10.2025 | 9,80 | 9,88 | 9,76 | 9,76 | -0,43% | 25.172,00 |
| 15.10.2025 | 9,66 | 9,88 | 9,66 | 9,80 | 0,34% | 44.949,00 |
| 14.10.2025 | 9,96 | 9,96 | 9,66 | 9,77 | -2,20% | 14.675,00 |
| 13.10.2025 | 9,69 | 9,99 | 9,65 | 9,99 | 4,03% | 35.006,00 |
| 10.10.2025 | 9,92 | 9,92 | 9,60 | 9,60 | -3,01% | 58.356,00 |
| 09.10.2025 | 9,84 | 10,00 | 9,80 | 9,90 | 0,20% | 113.186,00 |
| 08.10.2025 | 9,90 | 9,90 | 9,71 | 9,88 | 0,30% | 32.786,00 |
| 07.10.2025 | 9,84 | 9,92 | 9,71 | 9,85 | 0,11% | 39.501,00 |
| 06.10.2025 | 9,65 | 9,84 | 9,61 | 9,84 | 2,07% | 95.417,00 |
| 03.10.2025 | 9,60 | 9,65 | 9,50 | 9,64 | 0,42% | 10.007,00 |
| 02.10.2025 | 9,55 | 9,60 | 9,45 | 9,60 | 1,04% | 35.096,00 |
| 01.10.2025 | 9,50 | 9,57 | 9,40 | 9,50 | -0,09% | 53.905,00 |
| 30.09.2025 | 9,57 | 9,57 | 9,40 | 9,51 | -0,74% | 21.457,00 |
| 29.09.2025 | 9,46 | 9,58 | 9,35 | 9,58 | 1,28% | 40.945,00 |
| 26.09.2025 | 9,53 | 9,65 | 9,34 | 9,46 | -1,96% | 44.872,00 |
| 25.09.2025 | 9,58 | 9,65 | 9,52 | 9,65 | 0,59% | 33.003,00 |
| 24.09.2025 | 9,60 | 9,60 | 9,55 | 9,59 | -0,08% | 17.272,00 |
| 23.09.2025 | 9,40 | 9,60 | 9,40 | 9,60 | 2,10% | 22.767,00 |
| 22.09.2025 | 9,60 | 9,61 | 9,40 | 9,40 | -1,45% | 37.349,00 |