16,398€
-0,32%
Echtzeit-Aktienkurs Vallourec S.A.
Bid:
Ask:
Aktienkurse zur Vallourec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 16,45 | 16,53 | 16,24 | 16,40 | -0,32% | - |
| 06.05.2024 | 16,04 | 16,47 | 16,02 | 16,45 | 2,54% | - |
| 03.05.2024 | 16,13 | 16,31 | 15,97 | 16,04 | -0,79% | - |
| 02.05.2024 | 16,48 | 16,58 | 15,77 | 16,17 | -1,76% | - |
| 30.04.2024 | 16,58 | 16,82 | 16,24 | 16,46 | -0,74% | - |
| 29.04.2024 | 16,21 | 16,60 | 16,14 | 16,58 | 2,30% | 30,00 |
| 26.04.2024 | 16,51 | 16,93 | 16,07 | 16,21 | -2,63% | 120,00 |
| 25.04.2024 | 16,77 | 16,80 | 16,29 | 16,65 | -0,25% | 10,00 |
| 24.04.2024 | 16,85 | 17,02 | 16,67 | 16,69 | -1,05% | 250,00 |
| 23.04.2024 | 17,16 | 17,22 | 16,64 | 16,87 | -1,72% | - |
| 22.04.2024 | 17,37 | 17,43 | 17,04 | 17,16 | -0,71% | 80,00 |
| 19.04.2024 | 17,57 | 17,57 | 17,07 | 17,29 | -1,61% | - |
| 18.04.2024 | 17,75 | 17,87 | 17,39 | 17,57 | -1,01% | - |
| 17.04.2024 | 17,64 | 18,02 | 17,50 | 17,75 | 0,61% | - |
| 16.04.2024 | 17,80 | 17,83 | 17,55 | 17,64 | -0,79% | - |
| 15.04.2024 | 17,74 | 18,02 | 17,62 | 17,78 | 0,37% | 50,00 |
| 12.04.2024 | 17,55 | 17,89 | 17,55 | 17,72 | 0,94% | - |
| 11.04.2024 | 17,74 | 18,03 | 17,35 | 17,55 | -0,93% | - |
| 10.04.2024 | 17,90 | 17,93 | 17,57 | 17,72 | -0,80% | 120,00 |
| 09.04.2024 | 18,09 | 18,20 | 17,59 | 17,86 | -1,27% | 100,00 |
| 08.04.2024 | 17,81 | 18,20 | 17,72 | 18,09 | 1,46% | - |
| 05.04.2024 | 17,91 | 17,98 | 17,56 | 17,83 | -0,31% | - |
| 04.04.2024 | 18,34 | 18,34 | 17,81 | 17,88 | -2,37% | 200,00 |
| 03.04.2024 | 17,76 | 18,43 | 17,44 | 18,32 | 3,12% | 331,00 |
| 02.04.2024 | 17,22 | 17,78 | 17,20 | 17,76 | 3,18% | 125,00 |
| 28.03.2024 | 17,20 | 17,28 | 17,00 | 17,22 | 0,10% | 150,00 |
| 27.03.2024 | 17,24 | 17,28 | 16,92 | 17,20 | -0,26% | 330,00 |
| 26.03.2024 | 17,14 | 17,35 | 17,12 | 17,24 | 0,48% | - |
| 25.03.2024 | 16,94 | 17,24 | 16,94 | 17,16 | 1,16% | - |
| 22.03.2024 | 17,04 | 17,30 | 16,88 | 16,96 | -0,44% | 300,00 |
| 21.03.2024 | 16,91 | 17,13 | 16,79 | 17,04 | 0,77% | 95,00 |
| 20.03.2024 | 16,57 | 16,91 | 16,29 | 16,91 | 2,02% | 122,00 |
| 19.03.2024 | 16,44 | 16,63 | 16,29 | 16,57 | 0,84% | - |
| 18.03.2024 | 15,66 | 16,62 | 15,62 | 16,44 | 5,07% | 622,00 |
| 15.03.2024 | 15,80 | 16,29 | 15,52 | 15,64 | -0,97% | - |
| 14.03.2024 | 15,94 | 16,11 | 15,55 | 15,80 | -0,91% | 150,00 |
| 13.03.2024 | 15,80 | 16,38 | 15,71 | 15,94 | 0,89% | 150,00 |
| 12.03.2024 | 14,66 | 15,80 | 14,62 | 15,80 | 7,79% | 690,00 |
| 11.03.2024 | 14,60 | 14,72 | 14,39 | 14,66 | 0,41% | - |
| 08.03.2024 | 14,52 | 14,83 | 14,48 | 14,60 | 0,64% | - |
| 07.03.2024 | 14,39 | 14,64 | 14,15 | 14,51 | 0,52% | 300,00 |
| 06.03.2024 | 13,83 | 14,73 | 13,83 | 14,43 | 4,19% | 1.610,00 |
| 05.03.2024 | 13,52 | 14,11 | 13,36 | 13,85 | 2,04% | - |
| 04.03.2024 | 13,77 | 13,98 | 13,25 | 13,57 | -1,31% | - |
| 01.03.2024 | 14,15 | 14,35 | 13,45 | 13,75 | -2,55% | 100,00 |
| 29.02.2024 | 13,96 | 14,29 | 13,70 | 14,11 | 1,40% | 1.000,00 |
| 28.02.2024 | 13,88 | 14,02 | 13,79 | 13,92 | 0,27% | - |
| 27.02.2024 | 13,90 | 13,99 | 13,79 | 13,88 | -0,13% | - |
| 26.02.2024 | 13,58 | 13,94 | 13,53 | 13,90 | 2,47% | - |
| 23.02.2024 | 13,71 | 13,77 | 13,37 | 13,56 | -1,06% | - |
| 22.02.2024 | 13,19 | 14,05 | 13,19 | 13,71 | 4,24% | - |
| 21.02.2024 | 12,95 | 13,17 | 12,92 | 13,15 | 1,52% | - |
| 20.02.2024 | 13,31 | 13,33 | 12,93 | 12,95 | -2,69% | 150,00 |
| 19.02.2024 | 13,57 | 13,73 | 13,31 | 13,31 | -1,88% | - |
| 16.02.2024 | 13,40 | 13,71 | 13,40 | 13,57 | 1,14% | - |
| 15.02.2024 | 13,31 | 13,43 | 13,15 | 13,41 | 0,69% | - |
| 14.02.2024 | 13,62 | 13,68 | 13,24 | 13,32 | -2,18% | - |
| 13.02.2024 | 13,59 | 13,90 | 13,51 | 13,62 | 0,18% | - |
| 12.02.2024 | 13,52 | 13,88 | 13,48 | 13,59 | 0,57% | - |
| 09.02.2024 | 13,30 | 13,56 | 13,30 | 13,52 | 1,62% | - |
| 08.02.2024 | 13,40 | 13,59 | 13,23 | 13,30 | -0,76% | - |
| 07.02.2024 | 13,57 | 13,60 | 13,16 | 13,40 | -1,13% | - |
| 06.02.2024 | 13,62 | 13,71 | 13,50 | 13,56 | -0,35% | - |
| 05.02.2024 | 14,37 | 14,51 | 13,31 | 13,60 | -5,55% | - |
| 02.02.2024 | 14,14 | 15,05 | 14,08 | 14,40 | 1,48% | - |
| 01.02.2024 | 13,27 | 14,20 | 13,20 | 14,19 | 6,29% | 944,00 |
| 31.01.2024 | 13,19 | 13,55 | 13,16 | 13,35 | 1,33% | - |
| 30.01.2024 | 14,01 | 14,08 | 12,96 | 13,18 | -5,94% | 100,00 |
| 29.01.2024 | 13,85 | 14,18 | 13,77 | 14,01 | 1,19% | 200,00 |
| 26.01.2024 | 13,88 | 14,03 | 13,81 | 13,85 | -0,05% | - |
| 25.01.2024 | 13,79 | 13,98 | 13,77 | 13,85 | 0,31% | - |
| 24.01.2024 | 13,60 | 13,90 | 13,59 | 13,81 | 1,41% | - |
| 23.01.2024 | 13,31 | 13,62 | 13,16 | 13,62 | 2,46% | - |
| 22.01.2024 | 13,80 | 13,88 | 13,20 | 13,29 | -3,78% | - |
| 19.01.2024 | 13,65 | 13,83 | 13,58 | 13,81 | 1,21% | - |
| 18.01.2024 | 13,16 | 13,67 | 13,11 | 13,65 | 3,68% | 25,00 |
| 17.01.2024 | 13,20 | 13,38 | 12,90 | 13,16 | -1,11% | 50,00 |
| 16.01.2024 | 13,00 | 13,45 | 12,83 | 13,31 | 2,40% | - |
| 15.01.2024 | 13,16 | 13,22 | 12,79 | 13,00 | -0,76% | 100,00 |
| 12.01.2024 | 13,34 | 13,39 | 13,03 | 13,10 | -1,67% | - |
| 11.01.2024 | 13,52 | 13,65 | 13,26 | 13,32 | -1,48% | 500,00 |
| 10.01.2024 | 13,77 | 13,77 | 13,43 | 13,52 | -1,80% | 730,00 |
| 09.01.2024 | 14,12 | 14,18 | 13,76 | 13,77 | -2,58% | - |
| 08.01.2024 | 14,57 | 14,59 | 14,03 | 14,13 | -3,14% | - |
| 05.01.2024 | 14,23 | 14,62 | 14,13 | 14,59 | 2,31% | - |
| 04.01.2024 | 14,20 | 14,46 | 14,18 | 14,26 | 0,46% | - |
| 03.01.2024 | 14,26 | 14,35 | 13,87 | 14,20 | -0,54% | 50,00 |
| 02.01.2024 | 14,17 | 14,44 | 14,03 | 14,27 | 0,92% | 100,00 |
| 29.12.2023 | 14,28 | 14,33 | 14,02 | 14,14 | -0,95% | - |
| 28.12.2023 | 14,43 | 14,51 | 14,19 | 14,28 | -1,16% | - |
| 27.12.2023 | 14,35 | 14,67 | 14,32 | 14,45 | 1,14% | - |
| 22.12.2023 | 14,34 | 14,46 | 14,22 | 14,28 | -0,99% | - |
| 21.12.2023 | 14,32 | 14,43 | 13,99 | 14,43 | 0,98% | 1.500,00 |
| 20.12.2023 | 14,26 | 14,52 | 13,76 | 14,29 | 0,30% | 120,00 |
| 19.12.2023 | 13,76 | 14,27 | 13,59 | 14,24 | 3,53% | - |
| 18.12.2023 | 13,21 | 13,81 | 13,18 | 13,76 | 4,14% | - |
| 15.12.2023 | 13,08 | 13,42 | 13,08 | 13,21 | 1,28% | - |
| 14.12.2023 | 12,72 | 13,24 | 12,72 | 13,04 | 2,54% | 187,00 |
| 13.12.2023 | 12,51 | 12,75 | 12,34 | 12,72 | 1,72% | 330,00 |
| 12.12.2023 | 12,82 | 12,85 | 12,38 | 12,51 | -2,36% | 540,00 |