Vallourec SA VK
EURONEXT · Frankreich · Nicht-Energie-Rohstoffe
€17,87-0,54 (-2,93 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €17,86 | -2,93 % | €18,15 | €18,64 | €17,74 | 1,43M |
| 2026-09-30 | €18,41 | 0,00 % | €18,40 | €18,48 | €18,13 | 891,33K |
| 2026-09-29 | €18,41 | -3,79 % | €19,00 | €19,07 | €18,41 | 819,29K |
| 2026-09-28 | €19,13 | +1,32 % | €18,95 | €19,45 | €18,90 | 612,89K |
| 2026-09-25 | €18,88 | -2,76 % | €19,23 | €19,26 | €18,83 | 1,12M |
| 2026-09-24 | €19,42 | +3,68 % | €19,42 | €19,82 | €19,11 | 1,41M |
| 2026-09-23 | €18,73 | +1,05 % | €18,38 | €18,76 | €18,26 | 601,86K |
| 2026-09-22 | €18,53 | +0,43 % | €18,53 | €18,75 | €18,27 | 1,03M |
| 2026-09-21 | €18,45 | -2,61 % | €18,86 | €19,03 | €18,45 | 1,12M |
| 2026-09-18 | €18,94 | -0,53 % | €19,35 | €19,40 | €18,85 | 2,96M |
| 2026-09-17 | €19,05 | -4,30 % | €19,72 | €19,92 | €19,05 | 1,82M |
| 2026-09-16 | €19,90 | +6,42 % | €19,00 | €19,95 | €19,00 | 1,72M |
| 2026-09-15 | €18,70 | +2,41 % | €18,24 | €18,89 | €18,24 | 1,15M |
| 2026-09-14 | €18,26 | -1,48 % | €18,58 | €18,63 | €18,10 | 1,11M |
| 2026-09-11 | €18,53 | -0,46 % | €18,73 | €19,13 | €18,53 | 915,29K |
| 2026-09-10 | €18,62 | -2,89 % | €19,05 | €19,18 | €18,61 | 911,36K |
| 2026-09-09 | €19,17 | +0,39 % | €19,19 | €19,45 | €18,83 | 1,21M |
| 2026-09-08 | €19,10 | +1,25 % | €18,95 | €19,18 | €18,86 | 730,48K |
| 2026-09-07 | €18,86 | +1,21 % | €18,78 | €18,99 | €18,73 | 504,35K |
| 2026-09-04 | €18,64 | +0,08 % | €18,67 | €18,80 | €18,49 | 627,11K |
| 2026-09-03 | €18,63 | +0,35 % | €18,61 | €19,02 | €18,61 | 1,06M |
| 2026-09-02 | €18,56 | -1,07 % | €18,75 | €18,80 | €18,38 | 797,54K |
| 2026-09-01 | €18,76 | +0,70 % | €18,82 | €19,01 | €18,45 | 1,16M |
| 2026-08-31 | €18,63 | +4,90 % | €17,95 | €18,87 | €17,95 | 1,49M |
| 2026-08-28 | €17,76 | -0,39 % | €18,07 | €18,17 | €17,71 | 676,18K |
| 2026-08-27 | €17,83 | +0,45 % | €17,83 | €18,03 | €17,74 | 464,45K |
| 2026-08-26 | €17,75 | -2,45 % | €18,14 | €18,18 | €17,75 | 989,85K |
| 2026-08-25 | €18,19 | +3,44 % | €17,80 | €18,19 | €17,77 | 880,39K |
| 2026-08-24 | €17,59 | -0,68 % | €17,95 | €17,96 | €17,59 | 732,27K |
| 2026-08-21 | €17,71 | -2,24 % | €18,01 | €18,13 | €17,71 | 955,03K |
| 2026-08-20 | €18,11 | -0,30 % | €18,21 | €18,25 | €17,67 | 896,43K |
| 2026-08-19 | €18,17 | +0,08 % | €18,24 | €18,50 | €18,17 | 875,81K |
| 2026-08-18 | €18,16 | +0,53 % | €18,05 | €18,40 | €18,04 | 841,18K |
| 2026-08-17 | €18,06 | -0,17 % | €18,18 | €18,33 | €18,06 | 738,44K |
| 2026-08-14 | €18,09 | -0,22 % | €18,21 | €18,30 | €18,00 | 727,64K |
| 2026-08-13 | €18,13 | -0,82 % | €18,37 | €18,50 | €17,98 | 842,38K |
| 2026-08-12 | €18,28 | +0,11 % | €18,54 | €18,83 | €18,28 | 1,23M |
| 2026-08-11 | €18,26 | -1,85 % | €18,77 | €18,92 | €18,26 | 757,89K |
| 2026-08-10 | €18,60 | +0,35 % | €18,56 | €18,70 | €18,31 | 618,66K |
| 2026-08-07 | €18,54 | -2,68 % | €19,10 | €19,18 | €18,51 | 784,19K |
| 2026-08-06 | €19,05 | +0,32 % | €19,01 | €19,53 | €18,93 | 801,28K |
| 2026-08-05 | €18,99 | -1,66 % | €19,33 | €19,48 | €18,86 | 1,16M |
| 2026-08-04 | €19,31 | +3,12 % | €18,86 | €19,32 | €18,86 | 953,71K |
| 2026-08-03 | €18,73 | -10,02 % | €19,08 | €19,32 | €18,52 | 1,33M |
| 2026-07-31 | €20,81 | -0,24 % | €21,05 | €21,32 | €20,81 | 1,76M |
| 2026-07-30 | €20,86 | -1,60 % | €20,65 | €20,93 | €20,10 | 1,68M |
| 2026-07-29 | €21,20 | +0,90 % | €21,20 | €21,45 | €20,96 | 984,13K |
| 2026-07-28 | €21,01 | -2,87 % | €21,51 | €21,71 | €21,01 | 1,05M |
| 2026-07-27 | €21,63 | -2,17 % | €22,00 | €22,09 | €21,63 | 775,91K |
| 2026-07-24 | €22,11 | +1,05 % | €21,88 | €22,31 | €21,66 | 875,25K |
| 2026-07-23 | €21,88 | +1,44 % | €21,70 | €22,02 | €21,60 | 1,05M |
| 2026-07-22 | €21,57 | +2,18 % | €21,24 | €21,68 | €21,23 | 1,02M |
| 2026-07-21 | €21,11 | -0,28 % | €21,30 | €21,33 | €20,74 | 835,23K |
| 2026-07-20 | €21,17 | +2,12 % | €21,01 | €21,17 | €20,86 | 848,12K |
| 2026-07-17 | €20,73 | +0,97 % | €20,44 | €20,73 | €20,32 | 782,24K |
| 2026-07-16 | €20,53 | -0,82 % | €20,89 | €20,97 | €20,49 | 735,12K |
| 2026-07-15 | €20,70 | -0,72 % | €21,00 | €21,18 | €20,66 | 486,72K |
| 2026-07-14 | €20,85 | -1,04 % | €21,31 | €21,34 | €20,85 | 530,49K |
| 2026-07-13 | €21,07 | +2,73 % | €20,83 | €21,07 | €20,63 | 786,40K |
| 2026-07-10 | €20,51 | -0,82 % | €20,75 | €20,87 | €20,42 | 500,41K |
| 2026-07-09 | €20,68 | -1,71 % | €21,05 | €21,11 | €20,56 | 513,80K |
| 2026-07-08 | €21,04 | +3,24 % | €20,82 | €21,41 | €20,72 | 1,46M |
| 2026-07-07 | €20,38 | +0,64 % | €20,20 | €20,58 | €20,19 | 658,79K |
| 2026-07-06 | €20,25 | -1,51 % | €20,30 | €20,48 | €20,22 | 459,41K |
| 2026-07-03 | €20,56 | +1,53 % | €20,40 | €20,61 | €20,30 | 422,61K |
| 2026-07-02 | €20,25 | +1,15 % | €20,00 | €20,32 | €19,85 | 770,03K |
| 2026-07-01 | €20,02 | -2,29 % | €20,26 | €20,26 | €19,80 | 1,02M |
| 2026-06-30 | €20,49 | -1,11 % | €20,73 | €20,83 | €20,24 | 825,46K |
| 2026-06-29 | €20,72 | +1,57 % | €20,45 | €20,77 | €20,31 | 915,96K |
| 2026-06-26 | €20,40 | -3,32 % | €21,09 | €21,09 | €20,40 | 1,30M |
| 2026-06-25 | €21,10 | -1,86 % | €21,28 | €21,40 | €21,06 | 988,09K |
| 2026-06-24 | €21,50 | -3,28 % | €22,30 | €22,33 | €21,24 | 721,83K |
| 2026-06-23 | €22,23 | -0,18 % | €22,20 | €22,23 | €21,64 | 799,08K |
| 2026-06-22 | €22,27 | -0,93 % | €22,78 | €22,81 | €21,94 | 802,47K |
| 2026-06-19 | €22,48 | +1,44 % | €22,39 | €22,64 | €22,17 | 1,04M |
| 2026-06-18 | €22,16 | -6,42 % | €23,60 | €23,63 | €21,72 | 1,80M |
| 2026-06-17 | €23,68 | +0,85 % | €23,55 | €23,72 | €23,32 | 580,52K |
| 2026-06-16 | €23,48 | -2,61 % | €24,05 | €24,10 | €23,32 | 650,88K |
| 2026-06-15 | €24,11 | -2,03 % | €24,16 | €24,56 | €23,70 | 712,16K |
| 2026-06-12 | €24,61 | +2,71 % | €24,09 | €24,61 | €23,75 | 486,32K |
| 2026-06-11 | €23,96 | +1,10 % | €23,99 | €24,13 | €23,84 | 385,70K |
| 2026-06-10 | €23,70 | -0,92 % | €23,84 | €23,99 | €23,36 | 603,85K |
| 2026-06-09 | €23,92 | -1,77 % | €24,41 | €24,41 | €23,85 | 533,09K |
| 2026-06-08 | €24,35 | +0,08 % | €24,18 | €24,56 | €24,17 | 267,51K |
| 2026-06-05 | €24,33 | -0,57 % | €24,60 | €24,72 | €24,17 | 480,49K |
| 2026-06-04 | €24,47 | +0,12 % | €24,38 | €24,48 | €23,86 | 436,79K |
| 2026-06-03 | €24,44 | -0,85 % | €24,78 | €24,82 | €24,27 | 463,20K |
| 2026-06-02 | €24,65 | +2,37 % | €24,02 | €24,88 | €23,90 | 591,68K |
| 2026-06-01 | €24,08 | +0,67 % | €24,07 | €24,48 | €24,01 | 853,42K |
| 2026-05-29 | €23,92 | -0,13 % | €23,93 | €24,06 | €23,76 | 1,13M |