16,008€
1,15%
Echtzeit-Aktienkurs Vallourec S.A.
Bid:
Ask:
Aktienkurse zur Vallourec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 16,17 | 16,25 | 15,98 | 16,00 | 1,09% | - |
| 02.05.2024 | 15,83 | 15,83 | 15,83 | 15,83 | -3,62% | - |
| 30.04.2024 | 16,56 | 16,56 | 16,42 | 16,42 | 0,27% | - |
| 29.04.2024 | 16,33 | 16,44 | 16,33 | 16,38 | 1,74% | 250,00 |
| 26.04.2024 | 16,75 | 16,75 | 16,10 | 16,10 | -1,41% | - |
| 25.04.2024 | 16,57 | 16,57 | 16,33 | 16,33 | -1,66% | - |
| 24.04.2024 | 16,65 | 16,75 | 16,60 | 16,60 | -0,93% | 250,00 |
| 23.04.2024 | 16,94 | 16,94 | 16,76 | 16,76 | -1,50% | 8.500,00 |
| 22.04.2024 | 17,10 | 17,10 | 17,00 | 17,01 | -0,50% | 90,00 |
| 19.04.2024 | 17,41 | 17,41 | 17,10 | 17,10 | -2,45% | - |
| 18.04.2024 | 17,53 | 17,53 | 17,53 | 17,53 | -0,26% | - |
| 17.04.2024 | 17,64 | 17,64 | 17,57 | 17,57 | 0,57% | - |
| 16.04.2024 | 17,73 | 17,73 | 17,47 | 17,47 | -2,02% | - |
| 15.04.2024 | 17,83 | 17,83 | 17,83 | 17,83 | 1,54% | - |
| 12.04.2024 | 17,56 | 17,56 | 17,56 | 17,56 | 1,06% | - |
| 11.04.2024 | 17,90 | 17,90 | 17,38 | 17,38 | -0,86% | - |
| 10.04.2024 | 17,74 | 17,74 | 17,53 | 17,53 | -1,52% | - |
| 09.04.2024 | 17,91 | 17,91 | 17,80 | 17,80 | 0,17% | - |
| 08.04.2024 | 17,77 | 17,77 | 17,77 | 17,77 | 0,57% | - |
| 05.04.2024 | 17,87 | 17,87 | 17,67 | 17,67 | -0,31% | 10,00 |
| 04.04.2024 | 17,79 | 17,87 | 17,72 | 17,72 | -1,66% | 250,00 |
| 03.04.2024 | 17,49 | 18,02 | 17,49 | 18,02 | 3,12% | - |
| 02.04.2024 | 17,34 | 17,76 | 17,34 | 17,48 | 2,58% | 200,00 |
| 28.03.2024 | 17,18 | 17,18 | 17,04 | 17,04 | 0,18% | - |
| 27.03.2024 | 17,08 | 17,17 | 17,01 | 17,01 | -0,23% | 2.000,00 |
| 26.03.2024 | 17,11 | 17,11 | 17,05 | 17,05 | 0,62% | - |
| 25.03.2024 | 17,04 | 17,04 | 16,94 | 16,94 | 0,77% | - |
| 22.03.2024 | 16,90 | 17,12 | 16,81 | 16,81 | -0,77% | 210,00 |
| 21.03.2024 | 16,92 | 16,94 | 16,92 | 16,94 | 1,29% | 125,00 |
| 20.03.2024 | 16,37 | 16,73 | 16,37 | 16,73 | 2,11% | - |
| 19.03.2024 | 16,40 | 16,40 | 16,38 | 16,38 | 0,89% | - |
| 18.03.2024 | 15,92 | 16,24 | 15,92 | 16,24 | 4,91% | 100,00 |
| 15.03.2024 | 16,03 | 16,03 | 15,48 | 15,48 | -1,34% | 500,00 |
| 14.03.2024 | 16,03 | 16,03 | 15,69 | 15,69 | -0,85% | 1.360,00 |
| 13.03.2024 | 16,20 | 16,20 | 15,82 | 15,82 | 7,55% | 10,00 |
| 12.03.2024 | 14,85 | 14,85 | 14,71 | 14,71 | 1,55% | - |
| 11.03.2024 | 14,63 | 14,63 | 14,49 | 14,49 | 0,38% | - |
| 08.03.2024 | 14,60 | 14,60 | 14,43 | 14,43 | 0,63% | - |
| 07.03.2024 | 14,27 | 14,37 | 14,27 | 14,34 | 0,70% | 11,00 |
| 06.03.2024 | 14,21 | 14,24 | 14,21 | 14,24 | 4,13% | 1.420,00 |
| 05.03.2024 | 13,38 | 13,68 | 13,38 | 13,68 | 2,51% | - |
| 04.03.2024 | 13,34 | 13,34 | 13,34 | 13,34 | -2,31% | - |
| 01.03.2024 | 13,24 | 13,66 | 13,24 | 13,66 | -2,46% | - |
| 29.02.2024 | 13,99 | 14,00 | 13,99 | 14,00 | 1,45% | - |
| 28.02.2024 | 13,81 | 13,87 | 13,80 | 13,80 | 0,51% | 50,00 |
| 27.02.2024 | 13,89 | 13,89 | 13,73 | 13,73 | 0,84% | - |
| 26.02.2024 | 13,62 | 13,62 | 13,62 | 13,62 | 1,19% | - |
| 23.02.2024 | 13,53 | 13,53 | 13,44 | 13,46 | -1,28% | 60,00 |
| 22.02.2024 | 13,51 | 13,63 | 13,51 | 13,63 | 5,09% | 84,00 |
| 21.02.2024 | 12,98 | 12,98 | 12,96 | 12,97 | 1,05% | 1.800,00 |
| 20.02.2024 | 13,16 | 13,16 | 12,84 | 12,84 | -3,42% | - |
| 19.02.2024 | 13,60 | 13,60 | 13,29 | 13,29 | -1,08% | - |
| 16.02.2024 | 13,59 | 13,59 | 13,44 | 13,44 | 1,40% | - |
| 15.02.2024 | 13,32 | 13,32 | 13,25 | 13,25 | 0,72% | - |
| 14.02.2024 | 13,51 | 13,51 | 13,16 | 13,16 | -2,27% | - |
| 13.02.2024 | 13,80 | 13,80 | 13,46 | 13,46 | -0,04% | - |
| 12.02.2024 | 13,60 | 13,64 | 13,47 | 13,47 | 0,60% | 380,00 |
| 09.02.2024 | 13,40 | 13,40 | 13,39 | 13,39 | 0,53% | - |
| 08.02.2024 | 13,49 | 13,49 | 13,32 | 13,32 | 0,38% | 500,00 |
| 07.02.2024 | 13,70 | 13,70 | 13,27 | 13,27 | -2,68% | 50,00 |
| 06.02.2024 | 13,63 | 13,63 | 13,63 | 13,63 | -0,73% | - |
| 05.02.2024 | 14,47 | 14,47 | 13,73 | 13,73 | -4,49% | 380,00 |
| 02.02.2024 | 14,60 | 14,60 | 14,38 | 14,38 | 3,16% | 50,00 |
| 01.02.2024 | 13,18 | 13,94 | 13,18 | 13,94 | 5,29% | - |
| 31.01.2024 | 13,27 | 13,27 | 13,24 | 13,24 | 1,38% | - |
| 30.01.2024 | 13,71 | 13,71 | 13,06 | 13,06 | -5,91% | - |
| 29.01.2024 | 13,98 | 13,98 | 13,88 | 13,88 | 1,28% | - |
| 26.01.2024 | 13,86 | 13,86 | 13,70 | 13,70 | -0,15% | - |
| 25.01.2024 | 13,89 | 13,89 | 13,72 | 13,72 | 0,48% | 2,00 |
| 24.01.2024 | 13,65 | 13,66 | 13,65 | 13,66 | 1,60% | - |
| 23.01.2024 | 13,31 | 13,44 | 13,31 | 13,44 | 0,60% | - |
| 22.01.2024 | 13,62 | 13,62 | 13,36 | 13,36 | -2,23% | 700,00 |
| 19.01.2024 | 13,76 | 13,76 | 13,67 | 13,67 | 1,00% | - |
| 18.01.2024 | 13,17 | 13,53 | 13,17 | 13,53 | 4,00% | - |
| 17.01.2024 | 12,89 | 13,01 | 12,89 | 13,01 | -1,21% | - |
| 16.01.2024 | 13,24 | 13,24 | 13,17 | 13,17 | 2,45% | - |
| 15.01.2024 | 13,10 | 13,10 | 12,86 | 12,86 | -1,08% | - |
| 12.01.2024 | 13,15 | 13,15 | 13,00 | 13,00 | -1,55% | - |
| 11.01.2024 | 13,46 | 13,46 | 13,20 | 13,20 | -1,57% | - |
| 10.01.2024 | 13,68 | 13,68 | 13,41 | 13,41 | -1,43% | - |
| 09.01.2024 | 13,96 | 14,11 | 13,61 | 13,61 | -4,09% | 70,00 |
| 08.01.2024 | 14,50 | 14,50 | 14,19 | 14,19 | -2,54% | 250,00 |
| 05.01.2024 | 14,34 | 14,56 | 14,30 | 14,56 | 1,01% | 1.000,00 |
| 04.01.2024 | 14,41 | 14,41 | 14,41 | 14,41 | 2,49% | - |
| 03.01.2024 | 14,00 | 14,06 | 14,00 | 14,06 | -0,64% | - |
| 02.01.2024 | 14,41 | 14,41 | 14,14 | 14,15 | -0,18% | 90,00 |
| 29.12.2023 | 14,18 | 14,18 | 14,18 | 14,18 | 0,18% | 350,00 |
| 28.12.2023 | 14,28 | 14,28 | 14,15 | 14,15 | -2,75% | - |
| 27.12.2023 | 14,55 | 14,55 | 14,55 | 14,55 | 2,94% | - |
| 22.12.2023 | 14,35 | 14,35 | 14,14 | 14,14 | -0,84% | - |
| 21.12.2023 | 14,36 | 14,36 | 14,26 | 14,26 | 0,42% | 87,00 |
| 20.12.2023 | 14,11 | 14,20 | 14,11 | 14,20 | 0,67% | 550,00 |
| 19.12.2023 | 13,72 | 14,10 | 13,71 | 14,10 | 3,64% | 37,00 |
| 18.12.2023 | 13,06 | 13,61 | 13,06 | 13,61 | 4,25% | 15,00 |
| 15.12.2023 | 13,28 | 13,32 | 13,05 | 13,05 | 0,93% | 80,00 |
| 14.12.2023 | 12,86 | 12,93 | 12,86 | 12,93 | 2,82% | - |
| 13.12.2023 | 12,50 | 12,58 | 12,50 | 12,58 | 1,86% | - |
| 12.12.2023 | 12,69 | 12,69 | 12,35 | 12,35 | -2,57% | - |
| 11.12.2023 | 13,04 | 13,04 | 12,67 | 12,67 | -2,84% | - |
| 08.12.2023 | 13,04 | 13,04 | 13,04 | 13,04 | -0,08% | - |