10,200€
-2,39%
Echtzeit-Aktienkurs Vale SA
Bid:
Ask:
Aktienkurse zur Vale SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 10,48 | 10,48 | 10,10 | 10,23 | -2,15% | 24.514,00 |
| 11.11.2026 | 10,43 | 10,60 | 10,38 | 10,45 | 0,24% | 4.400,00 |
| 10.11.2026 | 10,70 | 10,78 | 10,28 | 10,43 | -2,34% | - |
| 09.11.2026 | 10,43 | 10,75 | 10,43 | 10,68 | 2,64% | 9.500,00 |
| 06.11.2026 | 10,13 | 10,53 | 10,07 | 10,40 | 1,71% | 14.280,00 |
| 05.11.2026 | 10,18 | 10,33 | 10,08 | 10,23 | 0,49% | 3.750,00 |
| 04.11.2026 | 9,85 | 10,23 | 9,85 | 10,18 | 3,40% | 2.806,00 |
| 03.11.2026 | 10,13 | 10,25 | 9,82 | 9,84 | -3,53% | 30.645,00 |
| 02.11.2026 | 10,23 | 10,38 | 10,08 | 10,20 | 0,99% | - |
| 30.10.2026 | 9,92 | 10,30 | 9,76 | 10,10 | 2,02% | 1.180,00 |
| 29.10.2026 | 10,25 | 10,25 | 9,90 | 9,90 | -2,94% | 175,00 |
| 28.10.2026 | 10,55 | 10,60 | 10,50 | 10,20 | -2,86% | - |
| 27.10.2026 | 10,75 | 10,90 | 10,50 | 10,50 | -0,94% | 600,00 |
| 26.10.2026 | 10,50 | 10,90 | 10,20 | 10,60 | -4,07% | 1.030,00 |
| 23.10.2026 | 10,80 | 11,05 | 10,80 | 11,05 | 1,84% | - |
| 22.10.2026 | 11,15 | 11,20 | 10,80 | 10,85 | -3,56% | - |
| 21.10.2026 | 11,50 | 11,55 | 11,25 | 11,25 | -2,60% | - |
| 20.10.2026 | 11,60 | 11,75 | 11,45 | 11,55 | -1,28% | 151,00 |
| 19.10.2026 | 11,60 | 11,85 | 11,55 | 11,70 | 1,30% | 100,00 |
| 16.10.2026 | 11,50 | 11,75 | 11,50 | 11,55 | -0,43% | 203,00 |
| 15.10.2026 | 11,65 | 11,75 | 11,50 | 11,60 | -1,69% | 605,00 |
| 14.10.2026 | 11,85 | 12,10 | 11,75 | 11,80 | -0,84% | 2.402,00 |
| 13.10.2026 | 12,05 | 12,10 | 11,80 | 11,90 | -1,65% | 3.500,00 |
| 12.10.2026 | 12,15 | 12,15 | 12,05 | 12,10 | 0,00% | - |
| 09.10.2026 | 11,90 | 12,10 | 11,90 | 12,10 | 1,26% | 700,00 |
| 08.10.2026 | 12,05 | 12,30 | 11,95 | 11,95 | -1,65% | - |
| 07.10.2026 | 12,45 | 12,55 | 12,10 | 12,15 | -2,80% | 1.180,00 |
| 06.10.2026 | 12,60 | 12,75 | 12,40 | 12,50 | 2,46% | 180,00 |
| 02.10.2026 | 11,90 | 12,20 | 11,80 | 12,20 | 2,09% | - |
| 01.10.2026 | 11,85 | 11,95 | 11,65 | 11,95 | 0,84% | 4.000,00 |
| 30.09.2026 | 11,70 | 12,00 | 11,65 | 11,85 | 1,28% | - |
| 29.09.2026 | 11,85 | 12,00 | 11,65 | 11,70 | -1,68% | 3,00 |
| 28.09.2026 | 11,80 | 11,95 | 11,70 | 11,90 | 0,00% | - |
| 25.09.2026 | 11,85 | 12,20 | 11,75 | 11,90 | 0,00% | 425,00 |
| 24.09.2026 | 12,05 | 12,10 | 11,90 | 11,90 | -1,65% | - |
| 23.09.2026 | 12,35 | 12,35 | 12,10 | 12,10 | -1,22% | - |
| 22.09.2026 | 12,25 | 12,30 | 12,20 | 12,25 | -0,81% | - |
| 21.09.2026 | 12,35 | 12,45 | 12,30 | 12,35 | 0,00% | - |
| 18.09.2026 | 12,55 | 12,55 | 12,30 | 12,35 | -1,98% | - |
| 17.09.2026 | 12,30 | 12,60 | 12,30 | 12,60 | 2,44% | 2.610,00 |
| 16.09.2026 | 12,45 | 12,65 | 12,20 | 12,30 | -1,99% | 1.820,00 |
| 15.09.2026 | 12,55 | 12,60 | 12,50 | 12,55 | -0,79% | - |
| 14.09.2026 | 13,05 | 13,05 | 12,65 | 12,65 | -3,44% | - |
| 11.09.2026 | 13,05 | 13,15 | 13,00 | 13,10 | 0,00% | - |
| 10.09.2026 | 13,20 | 13,20 | 12,85 | 13,10 | -0,38% | - |
| 09.09.2026 | 13,25 | 13,40 | 13,15 | 13,15 | -1,50% | 190,00 |
| 08.09.2026 | 12,90 | 13,55 | 12,90 | 13,35 | 2,69% | 300,00 |
| 07.09.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 04.09.2026 | 13,05 | 13,35 | 13,00 | 13,10 | 0,00% | - |
| 03.09.2026 | 13,45 | 13,65 | 13,00 | 13,10 | -3,68% | 585,00 |
| 02.09.2026 | 12,95 | 13,70 | 12,90 | 13,60 | 4,62% | - |
| 01.09.2026 | 12,90 | 13,15 | 12,75 | 13,00 | 0,39% | - |
| 31.08.2026 | 12,90 | 13,20 | 12,75 | 12,95 | 0,00% | - |
| 28.08.2026 | 12,95 | 13,15 | 12,85 | 12,95 | -1,15% | 2.603,00 |
| 27.08.2026 | 12,90 | 13,10 | 12,90 | 13,10 | 0,77% | 133,00 |
| 26.08.2026 | 13,05 | 13,15 | 12,95 | 13,00 | -0,38% | - |
| 25.08.2026 | 12,80 | 13,05 | 12,70 | 13,05 | 1,95% | 942,00 |
| 24.08.2026 | 12,40 | 13,00 | 12,40 | 12,80 | 3,23% | 182,00 |
| 21.08.2026 | 12,10 | 12,55 | 12,10 | 12,40 | 2,48% | 40,00 |
| 20.08.2026 | 11,90 | 12,20 | 11,70 | 12,10 | 1,68% | 142,00 |
| 19.08.2026 | 11,65 | 12,15 | 11,65 | 11,90 | 0,85% | 142,00 |
| 18.08.2026 | 11,75 | 12,00 | 11,70 | 11,80 | -0,84% | 345,00 |
| 17.08.2026 | 11,70 | 11,90 | 11,70 | 11,90 | 1,28% | - |
| 14.08.2026 | 11,95 | 11,95 | 11,70 | 11,75 | -1,67% | 1.300,00 |
| 13.08.2026 | 12,20 | 12,25 | 11,90 | 11,95 | -4,02% | - |
| 12.08.2026 | 12,35 | 12,60 | 12,35 | 12,45 | 0,40% | 290,00 |
| 11.08.2026 | 13,00 | 13,00 | 12,35 | 12,40 | -3,50% | 1.637,00 |
| 10.08.2026 | 12,65 | 12,85 | 12,65 | 12,85 | 1,18% | 373,00 |
| 07.08.2026 | 12,80 | 13,00 | 12,60 | 12,70 | -0,78% | 500,00 |
| 06.08.2026 | 12,85 | 12,95 | 12,80 | 12,80 | -0,78% | - |
| 05.08.2026 | 12,80 | 12,90 | 12,55 | 12,90 | 0,39% | - |
| 04.08.2026 | 12,60 | 12,95 | 12,50 | 12,85 | 1,58% | - |
| 03.08.2026 | 13,00 | 13,00 | 12,60 | 12,65 | -2,69% | - |
| 31.07.2026 | 12,90 | 13,10 | 12,80 | 13,00 | 0,39% | - |
| 30.07.2026 | 12,70 | 12,95 | 12,70 | 12,95 | 1,57% | - |
| 29.07.2026 | 12,80 | 13,05 | 12,70 | 12,75 | -1,16% | 300,00 |
| 28.07.2026 | 12,90 | 12,95 | 12,80 | 12,90 | -0,39% | - |
| 27.07.2026 | 12,95 | 13,00 | 12,75 | 12,95 | -0,38% | 319,00 |
| 24.07.2026 | 12,95 | 13,15 | 12,90 | 13,00 | 0,00% | 200,00 |
| 23.07.2026 | 12,90 | 13,30 | 12,80 | 13,00 | 0,39% | - |
| 22.07.2026 | 12,40 | 12,95 | 12,35 | 12,95 | 4,02% | 300,00 |
| 21.07.2026 | 12,30 | 12,50 | 12,30 | 12,45 | 0,81% | - |
| 20.07.2026 | 12,50 | 12,55 | 12,30 | 12,35 | -0,40% | 24,00 |
| 17.07.2026 | 12,30 | 12,45 | 12,25 | 12,40 | 0,00% | - |
| 16.07.2026 | 12,70 | 12,70 | 12,35 | 12,40 | -2,75% | - |
| 15.07.2026 | 12,65 | 12,80 | 12,65 | 12,75 | 0,39% | - |
| 14.07.2026 | 12,35 | 12,75 | 12,30 | 12,70 | 2,42% | 3.000,00 |
| 13.07.2026 | 12,50 | 12,60 | 12,35 | 12,40 | -1,98% | - |
| 10.07.2026 | 12,40 | 12,70 | 12,40 | 12,65 | 1,61% | - |
| 09.07.2026 | 12,25 | 12,45 | 12,20 | 12,45 | 0,81% | - |
| 08.07.2026 | 12,75 | 12,75 | 12,25 | 12,35 | -3,89% | 150,00 |
| 07.07.2026 | 13,10 | 13,20 | 12,80 | 12,85 | -2,28% | - |
| 06.07.2026 | 13,05 | 13,25 | 13,05 | 13,15 | 1,15% | - |
| 03.07.2026 | 13,00 | 13,00 | 12,95 | 13,00 | -0,38% | 100,00 |
| 02.07.2026 | 13,05 | 13,10 | 13,00 | 13,05 | -0,38% | - |
| 01.07.2026 | 13,05 | 13,25 | 12,90 | 13,10 | -0,38% | 200,00 |
| 30.06.2026 | 13,10 | 13,30 | 13,05 | 13,15 | 0,00% | 100,00 |
| 29.06.2026 | 13,20 | 13,30 | 13,00 | 13,15 | -0,38% | 55,00 |
| 26.06.2026 | 13,15 | 13,30 | 13,00 | 13,20 | -0,38% | - |
| 25.06.2026 | 12,95 | 13,35 | 12,95 | 13,25 | 1,53% | - |