11,125€
-0,67%
Echtzeit-Aktienkurs Vale SA
Bid:
Ask:
Aktienkurse zur Vale SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 11,15 | 11,25 | 11,05 | 11,10 | -0,89% | 9.274,00 |
| 17.04.2024 | 11,10 | 11,35 | 11,05 | 11,20 | 1,82% | 22.069,00 |
| 16.04.2024 | 11,30 | 11,30 | 10,90 | 11,00 | -2,65% | 29.200,00 |
| 15.04.2024 | 11,45 | 11,55 | 11,30 | 11,30 | 0,44% | 17.298,00 |
| 12.04.2024 | 11,45 | 11,65 | 11,25 | 11,25 | 0,00% | 12.410,00 |
| 11.04.2024 | 11,25 | 11,25 | 11,25 | 11,25 | 0,00% | 16.766,00 |
| 10.04.2024 | 11,60 | 11,60 | 11,25 | 11,25 | -2,60% | 43.815,00 |
| 09.04.2024 | 11,55 | 11,65 | 11,45 | 11,55 | -0,43% | 11.548,00 |
| 08.04.2024 | 10,95 | 11,60 | 10,95 | 11,60 | 6,42% | 51.833,00 |
| 05.04.2024 | 11,15 | 11,15 | 10,85 | 10,90 | -0,91% | 16.585,00 |
| 04.04.2024 | 11,25 | 11,30 | 11,00 | 11,00 | -1,35% | 18.545,00 |
| 03.04.2024 | 11,45 | 11,50 | 11,05 | 11,15 | -2,62% | 25.974,00 |
| 02.04.2024 | 11,35 | 11,50 | 11,25 | 11,45 | 1,33% | 30.482,00 |
| 28.03.2024 | 11,30 | 11,35 | 11,15 | 11,30 | 0,00% | 8.777,00 |
| 27.03.2024 | 11,15 | 11,30 | 11,05 | 11,30 | 1,35% | 13.365,00 |
| 26.03.2024 | 11,25 | 11,25 | 11,00 | 11,15 | -0,89% | 9.751,00 |
| 25.03.2024 | 11,30 | 11,35 | 11,25 | 11,25 | 0,00% | 8.724,00 |
| 22.03.2024 | 11,35 | 11,40 | 11,15 | 11,25 | -1,75% | 10.694,00 |
| 21.03.2024 | 11,35 | 11,55 | 11,35 | 11,45 | 0,88% | 4.810,00 |
| 20.03.2024 | 11,20 | 11,40 | 11,20 | 11,35 | 1,34% | 8.801,00 |
| 19.03.2024 | 11,20 | 11,40 | 11,20 | 11,20 | 0,00% | 9.032,00 |
| 18.03.2024 | 11,00 | 11,20 | 11,00 | 11,20 | 1,36% | 15.539,00 |
| 15.03.2024 | 11,20 | 11,20 | 10,85 | 11,05 | -0,45% | 12.437,00 |
| 14.03.2024 | 11,30 | 11,30 | 11,10 | 11,10 | -0,89% | 7.491,00 |
| 13.03.2024 | 11,30 | 11,30 | 11,10 | 11,20 | -0,44% | 14.845,00 |
| 12.03.2024 | 11,75 | 11,75 | 11,15 | 11,25 | -4,66% | 62.024,00 |
| 11.03.2024 | 12,10 | 12,10 | 11,70 | 11,80 | -2,48% | 33.918,00 |
| 08.03.2024 | 12,30 | 12,40 | 12,05 | 12,10 | -2,42% | 20.621,00 |
| 07.03.2024 | 12,55 | 12,55 | 12,30 | 12,40 | -0,40% | 7.712,00 |
| 06.03.2024 | 11,95 | 12,45 | 11,95 | 12,45 | 2,05% | 8.864,00 |
| 05.03.2024 | 12,35 | 12,40 | 12,20 | 12,20 | -1,61% | 8.253,00 |
| 04.03.2024 | 12,60 | 12,60 | 12,35 | 12,40 | -0,40% | 4.350,00 |
| 01.03.2024 | 12,50 | 12,50 | 12,20 | 12,45 | 0,40% | 14.308,00 |
| 29.02.2024 | 12,30 | 12,50 | 12,30 | 12,40 | -0,40% | 17.692,00 |
| 28.02.2024 | 12,70 | 12,70 | 12,35 | 12,45 | -1,19% | 11.643,00 |
| 27.02.2024 | 12,20 | 12,60 | 12,15 | 12,60 | 3,70% | 7.603,00 |
| 26.02.2024 | 12,50 | 12,50 | 12,10 | 12,15 | -2,80% | 17.783,00 |
| 23.02.2024 | 12,50 | 12,70 | 12,40 | 12,50 | -0,40% | 7.260,00 |
| 22.02.2024 | 12,35 | 12,60 | 12,35 | 12,55 | 1,62% | 5.961,00 |
| 21.02.2024 | 12,40 | 12,50 | 12,30 | 12,35 | -0,40% | 1.720,00 |
| 20.02.2024 | 12,40 | 12,45 | 12,20 | 12,40 | -0,80% | 11.487,00 |
| 19.02.2024 | 12,70 | 12,70 | 12,30 | 12,50 | -1,96% | 10.617,00 |
| 16.02.2024 | 12,20 | 12,75 | 12,20 | 12,75 | 4,08% | 9.844,00 |
| 15.02.2024 | 12,40 | 12,40 | 12,20 | 12,25 | -0,81% | 2.426,00 |
| 14.02.2024 | 12,40 | 12,45 | 12,30 | 12,35 | 1,23% | 2.457,00 |
| 13.02.2024 | 12,50 | 12,50 | 12,15 | 12,20 | -2,40% | 2.009,00 |
| 12.02.2024 | 12,35 | 12,50 | 12,30 | 12,50 | 1,21% | 4.610,00 |
| 09.02.2024 | 12,35 | 12,45 | 12,20 | 12,35 | 0,41% | 4.744,00 |
| 08.02.2024 | 12,45 | 12,55 | 12,30 | 12,30 | -1,99% | 3.943,00 |
| 07.02.2024 | 12,55 | 12,55 | 12,45 | 12,55 | 0,00% | 8.848,00 |
| 06.02.2024 | 12,20 | 12,55 | 12,20 | 12,55 | 2,45% | 4.544,00 |
| 05.02.2024 | 12,30 | 12,40 | 12,15 | 12,25 | -1,21% | 10.486,00 |
| 02.02.2024 | 12,65 | 12,75 | 12,35 | 12,40 | -1,98% | 10.832,00 |
| 01.02.2024 | 12,75 | 12,85 | 12,60 | 12,65 | -0,78% | 13.299,00 |
| 31.01.2024 | 12,90 | 12,90 | 12,60 | 12,75 | -0,78% | 2.856,00 |
| 30.01.2024 | 12,95 | 13,05 | 12,65 | 12,85 | -0,39% | 7.092,00 |
| 29.01.2024 | 13,15 | 13,15 | 12,80 | 12,90 | -1,15% | 2.580,00 |
| 26.01.2024 | 12,65 | 13,05 | 12,65 | 13,05 | 2,76% | 3.032,00 |
| 25.01.2024 | 13,00 | 13,10 | 12,70 | 12,70 | -3,42% | 3.169,00 |
| 24.01.2024 | 13,05 | 13,20 | 13,05 | 13,15 | 1,54% | 14.040,00 |
| 23.01.2024 | 12,50 | 12,95 | 12,50 | 12,95 | 3,60% | 3.572,00 |
| 22.01.2024 | 12,75 | 12,75 | 12,45 | 12,50 | -1,57% | 15.562,00 |
| 19.01.2024 | 12,95 | 13,05 | 12,65 | 12,70 | -1,93% | 8.286,00 |
| 18.01.2024 | 13,00 | 13,15 | 12,90 | 12,95 | 0,00% | 7.275,00 |
| 17.01.2024 | 13,10 | 13,15 | 12,95 | 12,95 | -1,52% | 3.662,00 |
| 16.01.2024 | 13,35 | 13,55 | 13,15 | 13,15 | -1,13% | 5.394,00 |
| 15.01.2024 | 13,40 | 13,50 | 13,30 | 13,30 | -1,48% | 1.818,00 |
| 12.01.2024 | 13,55 | 13,65 | 13,50 | 13,50 | -0,37% | 1.550,00 |
| 11.01.2024 | 13,40 | 13,60 | 13,40 | 13,55 | 0,37% | 2.896,00 |
| 10.01.2024 | 13,65 | 13,70 | 13,45 | 13,50 | -1,10% | 2.680,00 |
| 09.01.2024 | 13,85 | 13,95 | 13,65 | 13,65 | -1,80% | 2.716,00 |
| 08.01.2024 | 13,85 | 14,00 | 13,75 | 13,90 | -0,71% | 1.181,00 |
| 05.01.2024 | 14,10 | 14,10 | 13,90 | 14,00 | -0,36% | 993,00 |
| 04.01.2024 | 14,30 | 14,40 | 14,05 | 14,05 | -2,09% | 1.924,00 |
| 03.01.2024 | 14,25 | 14,35 | 14,20 | 14,35 | 0,70% | 793,00 |
| 02.01.2024 | 14,25 | 14,60 | 14,25 | 14,25 | -0,35% | 4.796,00 |
| 29.12.2023 | 14,35 | 14,45 | 14,25 | 14,30 | -0,69% | 2.104,00 |
| 28.12.2023 | 14,40 | 14,65 | 14,30 | 14,40 | -0,35% | 5.613,00 |
| 27.12.2023 | 14,35 | 14,55 | 14,35 | 14,45 | 0,35% | 5.059,00 |
| 22.12.2023 | 14,35 | 14,55 | 14,25 | 14,40 | 1,05% | 1.478,00 |
| 21.12.2023 | 14,00 | 14,40 | 13,85 | 14,25 | 1,06% | 9.650,00 |
| 20.12.2023 | 14,05 | 14,10 | 14,00 | 14,10 | 1,08% | 6.925,00 |
| 19.12.2023 | 13,95 | 14,10 | 13,85 | 13,95 | 0,00% | 3.789,00 |
| 18.12.2023 | 13,65 | 13,95 | 13,60 | 13,95 | 1,45% | 14.149,00 |
| 15.12.2023 | 13,75 | 13,95 | 13,60 | 13,75 | 0,36% | 14.185,00 |
| 14.12.2023 | 13,75 | 13,90 | 13,65 | 13,70 | 0,74% | 17.002,00 |
| 13.12.2023 | 13,65 | 13,65 | 13,50 | 13,60 | -0,37% | 694,00 |
| 12.12.2023 | 13,75 | 13,75 | 13,65 | 13,65 | -0,36% | 603,00 |
| 11.12.2023 | 13,70 | 13,70 | 13,50 | 13,70 | -0,36% | 4.548,00 |
| 08.12.2023 | 13,70 | 13,85 | 13,70 | 13,75 | 0,73% | 1.447,00 |
| 07.12.2023 | 13,70 | 13,90 | 13,65 | 13,65 | -0,36% | 3.901,00 |
| 06.12.2023 | 13,75 | 14,05 | 13,70 | 13,70 | 0,00% | 4.412,00 |
| 05.12.2023 | 13,60 | 13,70 | 13,50 | 13,70 | 0,37% | 2.422,00 |
| 04.12.2023 | 14,30 | 14,30 | 13,65 | 13,65 | -2,85% | 10.268,00 |
| 01.12.2023 | 13,85 | 14,25 | 13,80 | 14,05 | 1,81% | 4.079,00 |
| 30.11.2023 | 13,65 | 13,80 | 13,65 | 13,80 | 1,10% | 1.175,00 |
| 29.11.2023 | 13,75 | 13,80 | 13,60 | 13,65 | 0,37% | 1.922,00 |
| 28.11.2023 | 13,55 | 13,65 | 13,35 | 13,60 | 0,00% | 3.584,00 |
| 27.11.2023 | 13,70 | 13,75 | 13,50 | 13,60 | -1,45% | 4.201,00 |
| 24.11.2023 | 14,00 | 14,10 | 13,80 | 13,80 | -1,08% | 2.817,00 |