8,555€
-1,20%
Echtzeit-Aktienkurs Vale S.A.
Bid:
Ask:
Aktienkurse zur Vale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 8,72 | 8,75 | 8,56 | 8,60 | -0,69% | 22.091,00 |
| 05.06.2025 | 8,59 | 8,66 | 8,52 | 8,66 | 1,86% | 12.562,00 |
| 04.06.2025 | 8,44 | 8,60 | 8,44 | 8,50 | 0,70% | 13.105,00 |
| 03.06.2025 | 8,45 | 8,50 | 8,35 | 8,44 | 0,50% | 32.662,00 |
| 02.06.2025 | 8,36 | 8,45 | 8,33 | 8,40 | 0,00% | 28.698,00 |
| 30.05.2025 | 8,70 | 8,76 | 8,40 | 8,40 | -2,35% | 44.680,00 |
| 29.05.2025 | 8,78 | 8,78 | 8,60 | 8,60 | 0,58% | 11.995,00 |
| 28.05.2025 | 8,77 | 8,79 | 8,55 | 8,55 | -2,64% | 22.654,00 |
| 27.05.2025 | 8,80 | 8,80 | 8,66 | 8,78 | -0,44% | 9.458,00 |
| 26.05.2025 | 8,86 | 8,87 | 8,61 | 8,82 | 0,83% | 17.282,00 |
| 23.05.2025 | 8,67 | 8,80 | 8,60 | 8,75 | 0,57% | 27.942,00 |
| 22.05.2025 | 8,92 | 8,92 | 8,69 | 8,70 | -1,81% | 17.746,00 |
| 21.05.2025 | 9,07 | 9,07 | 8,86 | 8,86 | -2,05% | 15.903,00 |
| 20.05.2025 | 9,05 | 9,05 | 8,80 | 9,05 | -0,82% | 20.693,00 |
| 19.05.2025 | 8,90 | 9,12 | 8,84 | 9,12 | 1,33% | 26.881,00 |
| 16.05.2025 | 8,85 | 9,08 | 8,85 | 9,00 | -0,43% | 9.553,00 |
| 15.05.2025 | 9,00 | 9,07 | 8,85 | 9,04 | -0,62% | 19.668,00 |
| 14.05.2025 | 8,95 | 9,15 | 8,92 | 9,10 | 1,60% | 20.314,00 |
| 13.05.2025 | 9,02 | 9,08 | 8,70 | 8,95 | -1,01% | 49.598,00 |
| 12.05.2025 | 8,68 | 9,16 | 8,68 | 9,04 | 6,39% | 23.436,00 |
| 09.05.2025 | 8,62 | 8,65 | 8,46 | 8,50 | -0,92% | 7.102,00 |
| 08.05.2025 | 8,45 | 8,60 | 8,40 | 8,58 | 2,13% | 16.650,00 |
| 07.05.2025 | 8,50 | 8,65 | 8,40 | 8,40 | -1,20% | 15.833,00 |
| 06.05.2025 | 8,58 | 8,66 | 8,50 | 8,50 | -1,81% | 10.450,00 |
| 05.05.2025 | 8,72 | 8,72 | 8,60 | 8,66 | 0,67% | 15.224,00 |
| 02.05.2025 | 8,50 | 8,70 | 8,45 | 8,60 | 2,39% | 15.551,00 |
| 30.04.2025 | 8,88 | 8,90 | 8,28 | 8,40 | -4,74% | 23.500,00 |
| 29.04.2025 | 8,82 | 8,83 | 8,69 | 8,82 | 0,00% | 7.003,00 |
| 28.04.2025 | 8,76 | 8,85 | 8,69 | 8,82 | 0,35% | 11.056,00 |
| 25.04.2025 | 8,80 | 8,93 | 8,69 | 8,79 | -1,59% | 17.116,00 |
| 24.04.2025 | 8,89 | 8,93 | 8,73 | 8,93 | 0,43% | 11.479,00 |
| 23.04.2025 | 8,80 | 8,92 | 8,70 | 8,89 | 0,58% | 37.583,00 |
| 22.04.2025 | 8,40 | 8,84 | 8,20 | 8,84 | 4,50% | 62.196,00 |
| 17.04.2025 | 8,20 | 8,50 | 8,20 | 8,46 | 0,70% | 32.747,00 |
| 16.04.2025 | 8,54 | 8,54 | 8,22 | 8,40 | -1,98% | 41.059,00 |
| 15.04.2025 | 8,55 | 8,56 | 8,46 | 8,57 | 0,69% | 29.760,00 |
| 14.04.2025 | 8,60 | 8,65 | 8,50 | 8,51 | -1,49% | 31.437,00 |
| 11.04.2025 | 8,38 | 8,64 | 8,30 | 8,64 | 2,50% | 48.588,00 |
| 10.04.2025 | 8,55 | 8,80 | 8,30 | 8,43 | -1,40% | 34.636,00 |
| 09.04.2025 | 7,80 | 8,60 | 7,55 | 8,55 | 9,62% | 71.868,00 |
| 08.04.2025 | 8,40 | 8,70 | 7,77 | 7,80 | -6,49% | 123.745,00 |
| 07.04.2025 | 8,40 | 8,40 | 7,80 | 8,34 | -0,87% | 267.546,00 |
| 04.04.2025 | 9,15 | 9,16 | 8,40 | 8,41 | -8,54% | 86.725,00 |
| 03.04.2025 | 9,42 | 9,45 | 9,02 | 9,20 | -4,33% | 20.115,00 |
| 02.04.2025 | 9,62 | 9,62 | 9,44 | 9,62 | 0,43% | 8.561,00 |
| 01.04.2025 | 9,47 | 9,62 | 9,41 | 9,57 | 1,10% | 14.215,00 |
| 31.03.2025 | 9,50 | 9,58 | 9,36 | 9,47 | 0,52% | 37.311,00 |
| 28.03.2025 | 9,63 | 9,69 | 9,40 | 9,42 | -0,26% | 19.718,00 |
| 27.03.2025 | 9,50 | 9,62 | 9,43 | 9,45 | 0,28% | 7.934,00 |
| 26.03.2025 | 9,53 | 9,64 | 9,42 | 9,42 | -1,05% | 35.270,00 |
| 25.03.2025 | 9,50 | 9,63 | 9,44 | 9,52 | -1,28% | 19.287,00 |
| 24.03.2025 | 9,70 | 9,72 | 9,45 | 9,64 | 1,49% | 18.082,00 |
| 21.03.2025 | 9,70 | 9,70 | 9,45 | 9,50 | -1,94% | 9.839,00 |
| 20.03.2025 | 9,64 | 9,70 | 9,63 | 9,69 | 0,52% | 9.019,00 |
| 19.03.2025 | 9,60 | 9,64 | 9,41 | 9,64 | 0,41% | 17.767,00 |
| 18.03.2025 | 9,51 | 9,70 | 9,40 | 9,60 | 0,00% | 21.614,00 |
| 17.03.2025 | 9,36 | 9,64 | 9,30 | 9,60 | 3,76% | 28.623,00 |
| 14.03.2025 | 9,07 | 9,40 | 9,00 | 9,25 | 2,02% | 14.074,00 |
| 13.03.2025 | 9,00 | 9,07 | 8,90 | 9,07 | 1,88% | 8.705,00 |
| 12.03.2025 | 9,06 | 9,08 | 8,75 | 8,90 | -1,95% | 28.266,00 |
| 11.03.2025 | 9,20 | 9,20 | 8,95 | 9,08 | -1,73% | 37.772,00 |
| 10.03.2025 | 9,23 | 9,29 | 9,00 | 9,24 | -1,71% | 70.111,00 |
| 07.03.2025 | 9,48 | 9,54 | 9,31 | 9,40 | -0,83% | 22.010,00 |
| 06.03.2025 | 9,45 | 9,48 | 9,30 | 9,48 | 1,06% | 25.254,00 |
| 05.03.2025 | 9,32 | 9,38 | 9,15 | 9,38 | 1,96% | 19.756,00 |
| 04.03.2025 | 9,44 | 9,44 | 9,00 | 9,20 | -2,13% | 49.787,00 |
| 03.03.2025 | 9,50 | 9,50 | 9,30 | 9,40 | -0,01% | 32.597,00 |
| 28.02.2025 | 9,55 | 9,64 | 9,40 | 9,40 | -1,56% | 35.367,00 |
| 27.02.2025 | 9,80 | 9,80 | 9,55 | 9,55 | -2,54% | 35.076,00 |
| 26.02.2025 | 9,82 | 9,86 | 9,67 | 9,80 | 1,52% | 8.622,00 |
| 25.02.2025 | 9,78 | 9,82 | 9,65 | 9,65 | -1,01% | 26.090,00 |
| 24.02.2025 | 10,10 | 10,10 | 9,75 | 9,75 | -1,75% | 39.030,00 |
| 21.02.2025 | 9,90 | 10,05 | 9,73 | 9,92 | 0,46% | 36.168,00 |
| 20.02.2025 | 9,58 | 9,91 | 9,58 | 9,88 | 2,91% | 37.371,00 |
| 19.02.2025 | 9,62 | 9,75 | 9,52 | 9,60 | -0,22% | 17.796,00 |
| 18.02.2025 | 9,74 | 9,79 | 9,60 | 9,62 | 0,21% | 43.051,00 |
| 17.02.2025 | 9,70 | 9,72 | 9,60 | 9,60 | -0,61% | 19.928,00 |
| 14.02.2025 | 9,50 | 9,68 | 9,39 | 9,66 | 2,37% | 80.989,00 |
| 13.02.2025 | 9,47 | 9,60 | 9,05 | 9,44 | -1,19% | 75.911,00 |
| 12.02.2025 | 9,66 | 9,66 | 9,48 | 9,55 | -0,52% | 24.795,00 |
| 11.02.2025 | 9,63 | 9,63 | 9,47 | 9,60 | -0,30% | 21.829,00 |
| 10.02.2025 | 9,54 | 9,63 | 9,50 | 9,63 | 1,90% | 30.378,00 |
| 07.02.2025 | 9,41 | 9,60 | 9,41 | 9,45 | -0,32% | 20.560,00 |
| 06.02.2025 | 9,42 | 9,48 | 9,35 | 9,48 | 1,39% | 17.691,00 |
| 05.02.2025 | 9,40 | 9,45 | 9,30 | 9,35 | -0,85% | 19.596,00 |
| 04.02.2025 | 9,40 | 9,44 | 9,20 | 9,43 | 0,84% | 27.477,00 |
| 03.02.2025 | 9,34 | 9,37 | 9,15 | 9,35 | 0,53% | 46.419,00 |
| 31.01.2025 | 9,20 | 9,48 | 9,15 | 9,30 | 1,54% | 36.864,00 |
| 30.01.2025 | 9,06 | 9,21 | 9,00 | 9,16 | 1,23% | 37.144,00 |
| 29.01.2025 | 9,00 | 9,15 | 8,92 | 9,05 | 0,54% | 36.408,00 |
| 28.01.2025 | 8,97 | 9,07 | 8,95 | 9,00 | 1,53% | 20.066,00 |
| 27.01.2025 | 9,04 | 9,04 | 8,80 | 8,86 | -1,94% | 32.617,00 |
| 24.01.2025 | 8,88 | 9,04 | 8,85 | 9,04 | 2,37% | 23.333,00 |
| 23.01.2025 | 8,92 | 8,95 | 8,75 | 8,83 | -1,34% | 43.149,00 |
| 22.01.2025 | 8,92 | 9,09 | 8,92 | 8,95 | -0,33% | 24.944,00 |
| 21.01.2025 | 8,99 | 9,00 | 8,85 | 8,98 | -0,22% | 37.065,00 |
| 20.01.2025 | 9,05 | 9,09 | 8,90 | 9,00 | -1,10% | 23.234,00 |
| 17.01.2025 | 8,86 | 9,10 | 8,80 | 9,10 | 2,82% | 23.958,00 |
| 16.01.2025 | 8,85 | 8,85 | 8,72 | 8,85 | -0,56% | 53.541,00 |
| 15.01.2025 | 8,86 | 8,90 | 8,68 | 8,90 | 0,68% | 56.925,00 |