16,028€
-0,45%
Echtzeit-Aktienkurs Vallourec S.A.
Bid:
Ask:
Aktienkurse zur Vallourec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 16,12 | 16,27 | 15,96 | 16,00 | -0,62% | 683.545,00 |
| 02.05.2024 | 16,05 | 16,14 | 15,76 | 16,10 | -1,01% | 920.676,00 |
| 30.04.2024 | 16,70 | 16,83 | 16,24 | 16,27 | -1,81% | 534.804,00 |
| 29.04.2024 | 16,18 | 16,59 | 16,12 | 16,57 | 2,38% | 907.202,00 |
| 26.04.2024 | 16,73 | 16,92 | 16,07 | 16,18 | -1,73% | 1.095.268,00 |
| 25.04.2024 | 16,74 | 16,79 | 16,29 | 16,47 | -1,76% | 761.273,00 |
| 24.04.2024 | 16,98 | 17,02 | 16,68 | 16,76 | 0,00% | 686.244,00 |
| 23.04.2024 | 17,11 | 17,20 | 16,64 | 16,76 | -2,02% | 871.679,00 |
| 22.04.2024 | 17,30 | 17,37 | 17,03 | 17,11 | -1,21% | 552.127,00 |
| 19.04.2024 | 17,40 | 17,53 | 17,06 | 17,32 | -1,76% | 945.824,00 |
| 18.04.2024 | 17,65 | 17,70 | 17,40 | 17,63 | -0,76% | 491.789,00 |
| 17.04.2024 | 17,48 | 18,03 | 17,45 | 17,76 | 1,00% | 661.220,00 |
| 16.04.2024 | 17,70 | 17,84 | 17,55 | 17,59 | -2,06% | 630.637,00 |
| 15.04.2024 | 17,78 | 18,02 | 17,61 | 17,96 | 0,76% | 527.996,00 |
| 12.04.2024 | 17,63 | 17,89 | 17,52 | 17,82 | 1,39% | 618.914,00 |
| 11.04.2024 | 17,58 | 17,58 | 17,58 | 17,58 | -0,85% | 610.015,00 |
| 10.04.2024 | 17,80 | 17,95 | 17,56 | 17,73 | 0,14% | 808.328,00 |
| 09.04.2024 | 18,12 | 18,20 | 17,59 | 17,70 | -2,29% | 754.009,00 |
| 08.04.2024 | 17,82 | 18,20 | 17,72 | 18,12 | 1,57% | 699.339,00 |
| 05.04.2024 | 17,95 | 17,96 | 17,57 | 17,84 | -1,00% | 573.955,00 |
| 04.04.2024 | 17,84 | 18,04 | 17,76 | 18,02 | 1,44% | 728.448,00 |
| 03.04.2024 | 17,54 | 17,79 | 17,44 | 17,76 | 1,66% | 790.441,00 |
| 02.04.2024 | 17,30 | 17,70 | 17,30 | 17,47 | 1,57% | 806.723,00 |
| 28.03.2024 | 17,23 | 17,29 | 16,97 | 17,20 | 0,38% | 957.801,00 |
| 27.03.2024 | 17,20 | 17,28 | 16,91 | 17,14 | -0,70% | 647.530,00 |
| 26.03.2024 | 17,16 | 17,35 | 17,13 | 17,26 | 0,64% | 1.064.207,00 |
| 25.03.2024 | 16,97 | 17,24 | 16,97 | 17,15 | 1,00% | 706.204,00 |
| 22.03.2024 | 16,94 | 17,30 | 16,88 | 16,98 | -0,50% | 716.995,00 |
| 21.03.2024 | 16,90 | 17,13 | 16,79 | 17,06 | 1,70% | 1.144.888,00 |
| 20.03.2024 | 16,50 | 16,78 | 16,29 | 16,78 | 1,36% | 960.208,00 |
| 19.03.2024 | 16,50 | 16,63 | 16,29 | 16,55 | 0,79% | 707.084,00 |
| 18.03.2024 | 15,70 | 16,62 | 15,68 | 16,42 | 5,39% | 1.545.325,00 |
| 15.03.2024 | 16,00 | 16,29 | 15,51 | 15,58 | -2,20% | 1.630.064,00 |
| 14.03.2024 | 15,98 | 16,12 | 15,55 | 15,93 | -0,06% | 1.487.407,00 |
| 13.03.2024 | 15,90 | 16,37 | 15,71 | 15,94 | 7,41% | 4.433.305,00 |
| 12.03.2024 | 14,78 | 15,05 | 14,62 | 14,84 | 1,44% | 884.117,00 |
| 11.03.2024 | 14,66 | 14,73 | 14,39 | 14,63 | -0,03% | 681.731,00 |
| 08.03.2024 | 14,64 | 14,83 | 14,52 | 14,64 | 1,11% | 807.161,00 |
| 07.03.2024 | 14,29 | 14,64 | 14,15 | 14,48 | 0,52% | 510.493,00 |
| 06.03.2024 | 14,03 | 14,73 | 14,03 | 14,40 | 3,75% | 1.878.547,00 |
| 05.03.2024 | 13,48 | 14,12 | 13,37 | 13,88 | 2,17% | 693.695,00 |
| 04.03.2024 | 13,76 | 13,98 | 13,25 | 13,59 | -1,34% | 1.198.138,00 |
| 01.03.2024 | 14,05 | 14,28 | 13,06 | 13,77 | -1,85% | 2.134.885,00 |
| 29.02.2024 | 13,94 | 14,17 | 13,67 | 14,03 | 0,43% | 881.159,00 |
| 28.02.2024 | 13,88 | 14,02 | 13,78 | 13,97 | 0,61% | 503.673,00 |
| 27.02.2024 | 13,95 | 14,00 | 13,80 | 13,89 | -0,11% | 357.987,00 |
| 26.02.2024 | 13,50 | 13,94 | 13,50 | 13,90 | 2,21% | 597.792,00 |
| 23.02.2024 | 13,56 | 13,68 | 13,38 | 13,60 | -0,37% | 656.988,00 |
| 22.02.2024 | 13,44 | 14,04 | 13,32 | 13,65 | 4,36% | 1.471.052,00 |
| 21.02.2024 | 13,01 | 13,17 | 12,92 | 13,08 | 0,81% | 503.350,00 |
| 20.02.2024 | 13,32 | 13,32 | 12,97 | 12,98 | -2,74% | 952.802,00 |
| 19.02.2024 | 13,55 | 13,73 | 13,33 | 13,34 | -2,16% | 475.528,00 |
| 16.02.2024 | 13,60 | 13,71 | 13,56 | 13,64 | 2,10% | 657.215,00 |
| 15.02.2024 | 13,25 | 13,38 | 13,15 | 13,36 | 0,68% | 668.838,00 |
| 14.02.2024 | 13,60 | 13,60 | 13,27 | 13,27 | -3,00% | 746.265,00 |
| 13.02.2024 | 13,69 | 13,98 | 13,51 | 13,68 | 0,22% | 496.760,00 |
| 12.02.2024 | 13,49 | 13,87 | 13,49 | 13,65 | 1,11% | 452.009,00 |
| 09.02.2024 | 13,45 | 13,56 | 13,32 | 13,50 | 0,15% | 400.532,00 |
| 08.02.2024 | 13,42 | 13,57 | 13,22 | 13,48 | 0,63% | 543.719,00 |
| 07.02.2024 | 13,56 | 13,58 | 13,17 | 13,39 | -1,36% | 842.949,00 |
| 06.02.2024 | 13,66 | 13,70 | 13,50 | 13,58 | 0,70% | 686.773,00 |
| 05.02.2024 | 14,16 | 14,22 | 13,32 | 13,48 | -4,73% | 1.644.198,00 |
| 02.02.2024 | 14,49 | 15,04 | 14,08 | 14,15 | 3,10% | 2.674.097,00 |
| 01.02.2024 | 13,25 | 13,76 | 13,20 | 13,73 | 2,92% | 1.014.991,00 |
| 31.01.2024 | 13,16 | 13,55 | 13,16 | 13,34 | 1,79% | 1.009.351,00 |
| 30.01.2024 | 14,00 | 14,06 | 12,96 | 13,10 | -6,26% | 2.084.229,00 |
| 29.01.2024 | 14,13 | 14,18 | 13,87 | 13,98 | 0,32% | 743.368,00 |
| 26.01.2024 | 13,95 | 14,03 | 13,87 | 13,93 | 0,76% | 785.056,00 |
| 25.01.2024 | 13,93 | 13,98 | 13,78 | 13,83 | -0,07% | 640.911,00 |
| 24.01.2024 | 13,66 | 13,90 | 13,60 | 13,84 | 1,99% | 733.205,00 |
| 23.01.2024 | 13,38 | 13,62 | 13,17 | 13,57 | 2,30% | 871.222,00 |
| 22.01.2024 | 13,77 | 13,77 | 13,21 | 13,26 | -3,42% | 890.376,00 |
| 19.01.2024 | 13,61 | 13,82 | 13,58 | 13,73 | 1,74% | 1.420.274,00 |
| 18.01.2024 | 13,20 | 13,50 | 13,12 | 13,50 | 2,55% | 944.677,00 |
| 17.01.2024 | 12,97 | 13,19 | 12,87 | 13,16 | -0,30% | 1.003.959,00 |
| 16.01.2024 | 12,95 | 13,45 | 12,81 | 13,20 | 1,58% | 1.251.156,00 |
| 15.01.2024 | 13,18 | 13,22 | 12,79 | 13,00 | -1,07% | 790.173,00 |
| 12.01.2024 | 13,32 | 13,32 | 13,04 | 13,14 | -0,94% | 1.089.103,00 |
| 11.01.2024 | 13,58 | 13,59 | 13,26 | 13,26 | -2,00% | 1.189.398,00 |
| 10.01.2024 | 13,75 | 13,75 | 13,43 | 13,53 | -1,78% | 1.024.516,00 |
| 09.01.2024 | 14,14 | 14,16 | 13,76 | 13,78 | -2,27% | 999.016,00 |
| 08.01.2024 | 14,47 | 14,59 | 14,03 | 14,10 | -3,23% | 845.048,00 |
| 05.01.2024 | 14,22 | 14,59 | 14,13 | 14,57 | 1,96% | 740.144,00 |
| 04.01.2024 | 14,40 | 14,47 | 14,25 | 14,29 | 0,53% | 535.110,00 |
| 03.01.2024 | 14,00 | 14,22 | 13,88 | 14,21 | -0,04% | 744.122,00 |
| 02.01.2024 | 14,20 | 14,45 | 14,10 | 14,22 | 1,35% | 759.094,00 |
| 29.12.2023 | 14,11 | 14,20 | 13,98 | 14,03 | -1,20% | 431.899,00 |
| 28.12.2023 | 14,36 | 14,37 | 14,20 | 14,20 | -1,18% | 435.171,00 |
| 27.12.2023 | 14,45 | 14,67 | 14,34 | 14,37 | 0,42% | 713.382,00 |
| 22.12.2023 | 14,40 | 14,45 | 14,22 | 14,31 | -0,59% | 377.784,00 |
| 21.12.2023 | 14,28 | 14,42 | 13,99 | 14,39 | -0,42% | 747.464,00 |
| 20.12.2023 | 14,30 | 14,53 | 14,19 | 14,45 | 1,47% | 913.645,00 |
| 19.12.2023 | 13,70 | 14,26 | 13,58 | 14,24 | 3,90% | 1.304.019,00 |
| 18.12.2023 | 13,71 | 13,71 | 13,71 | 13,71 | 3,43% | 1.223.116,00 |
| 15.12.2023 | 13,11 | 13,42 | 13,11 | 13,25 | 1,38% | 3.495.038,00 |
| 14.12.2023 | 12,80 | 13,24 | 12,79 | 13,07 | 3,57% | 1.496.699,00 |
| 13.12.2023 | 12,36 | 12,65 | 12,32 | 12,62 | 1,20% | 901.787,00 |
| 12.12.2023 | 12,76 | 12,80 | 12,38 | 12,47 | -2,54% | 1.075.121,00 |
| 11.12.2023 | 13,18 | 13,22 | 12,79 | 12,80 | -2,77% | 670.244,00 |
| 08.12.2023 | 13,15 | 13,26 | 12,88 | 13,16 | -0,11% | 904.785,00 |