Jetzt handeln
VALLOUREC EO 0,02
ISIN: FR0013506730 | WKN: A2P22Y
16,2900 €
+0,0250 +0,15 %
23.12. 22:58
Status: tradeable
Geld
16,1950 €
Stück: 62
Brief
16,3850 €
Stück: 62
Zeit | Kurs | Volumen | |
---|---|---|---|
16.12. 15:24:02.789 | 16,30 € | 70 | |
05.12. 20:20:45.489 | 17,23 € | 25 | |
02.12. 15:51:40.286 | 16,515 € | 125 | |
19.11. 13:08:50.512 | 16,565 € | 18 | |
15.11. 07:51:05.150 | 15,35 € | 150 | |
15.10. 08:47:40.796 | 13,955 € | 200 | |
15.10. 08:47:26.212 | 13,96 € | 200 | |
15.10. 08:47:12.006 | 13,99 € | 200 | |
15.10. 08:47:00.042 | 13,995 € | 200 | |
27.09. 16:58:29.979 | 13,51 € | 20 | |
27.09. 07:36:29.743 | 13,35 € | 200 | |
25.09. 17:16:06.177 | 13,52 € | 150 | |
06.09. 16:35:31.899 | 13,50 € | 50 | |
06.09. 09:00:08.011 | 13,65 € | 50 | |
30.08. 16:06:23.225 | 14,535 € | 75 | |
30.08. 15:56:46.495 | 14,545 € | 300 | |
30.08. 14:57:53.738 | 14,70 € | 100 | |
29.08. 09:42:29.517 | 13,73 € | 300 | |
22.08. 10:47:10.292 | 13,33 € | 125 | |
21.08. 10:42:39.249 | 13,275 € | 150 | |
20.08. 16:28:45.279 | 13,255 € | 210 | |
09.08. 12:24:15.058 | 13,475 € | 300 | |
05.08. 22:34:12.581 | 13,30 € | 150 | |
29.07. 15:18:07.624 | 14,695 € | 50 | |
29.07. 10:08:34.305 | 14,525 € | 18 | |
26.07. 09:04:28.937 | 13,695 € | 400 | |
26.07. 07:33:51.179 | 14,235 € | 400 | |
16.07. 15:07:37.764 | 14,60 € | 140 | |
10.07. 08:59:07.960 | 14,625 € | 343 | |
02.07. 09:01:46.447 | 14,715 € | 330 | |
17.06. 14:56:03.001 | 14,65 € | 650 | |
10.06. 20:45:44.356 | 16,285 € | 25 | |
06.06. 18:08:44.473 | 16,10 € | 500 | |
06.06. 16:45:50.841 | 16,005 € | 2.200 | |
04.06. 12:17:50.372 | 15,845 € | 50 | |
31.05. 12:29:41.653 | 16,37 € | 65 | |
29.05. 12:55:34.642 | 16,825 € | 20 | |
29.05. 10:18:38.264 | 17,045 € | 150 | |
24.05. 17:15:03.550 | 16,66 € | 180 | |
22.05. 10:49:46.773 | 16,71 € | 130 | |
21.05. 09:58:37.298 | 17,095 € | 100 | |
21.05. 09:18:26.125 | 17,12 € | 120 | |
20.05. 17:16:18.821 | 17,15 € | 25 | |
16.05. 09:05:44.228 | 15,935 € | 400 | |
16.05. 08:06:32.637 | 16,06 € | 200 | |
16.05. 07:38:39.779 | 16,00 € | 300 | |
16.05. 07:33:33.441 | 16,77 € | 300 | |
29.04. 19:46:33.905 | 16,73 € | 30 | |
26.04. 14:47:23.977 | 16,305 € | 120 | |
25.04. 18:08:20.423 | 16,34 € | 10 | |
24.04. 12:27:52.021 | 16,99 € | 150 | |
24.04. 11:18:05.087 | 16,925 € | 100 | |
22.04. 17:35:34.330 | 16,975 € | 80 | |
15.04. 10:38:08.655 | 17,82 € | 50 | |
10.04. 17:04:12.894 | 17,77 € | 120 | |
09.04. 16:39:34.914 | 17,63 € | 100 | |
04.04. 21:19:36.875 | 17,855 € | 200 | |
03.04. 17:59:57.546 | 17,89 € | 6 | |
03.04. 17:23:07.918 | 17,76 € | 200 | |
03.04. 11:40:47.994 | 17,53 € | 125 | |
02.04. 10:11:20.277 | 17,545 € | 125 | |
28.03. 17:21:42.146 | 17,21 € | 150 | |
27.03. 10:37:37.281 | 17,095 € | 80 | |
27.03. 10:36:53.001 | 17,11 € | 250 | |
22.03. 09:35:14.618 | 17,17 € | 300 | |
21.03. 12:02:41.078 | 16,91 € | 95 | |
20.03. 12:33:02.308 | 16,525 € | 122 | |
18.03. 15:04:30.330 | 16,58 € | 350 | |
18.03. 14:48:17.860 | 16,515 € | 122 | |
14.03. 09:41:17.966 | 15,895 € | 150 | |
13.03. 09:11:06.531 | 16,025 € | 150 | |
12.03. 22:05:04.201 | 15,025 € | 500 | |
12.03. 22:02:04.235 | 14,995 € | 150 | |
12.03. 19:38:18.098 | 15,05 € | 40 | |
07.03. 11:33:40.254 | 14,28 € | 150 | |
07.03. 09:34:30.890 | 14,485 € | 150 | |
06.03. 20:16:38.900 | 14,50 € | 10 | |
06.03. 10:14:42.222 | 14,33 € | 100 | |
06.03. 09:08:22.358 | 14,35 € | 1.500 | |
01.03. 07:43:13.082 | 14,40 € | 100 | |
29.02. 17:10:40.695 | 14,095 € | 1.000 | |
20.02. 16:18:44.103 | 13,07 € | 150 | |
01.02. 18:00:41.080 | 13,985 € | 500 | |
01.02. 18:00:15.613 | 13,87 € | 444 | |
30.01. 18:43:32.742 | 12,99 € | 100 | |
29.01. 10:35:24.165 | 14,035 € | 200 | |
18.01. 20:57:10.603 | 13,805 € | 25 | |
17.01. 15:20:24.114 | 12,98 € | 50 | |
15.01. 12:39:37.575 | 12,99 € | 100 | |
11.01. 17:35:34.437 | 13,145 € | 500 | |
10.01. 08:10:08.691 | 13,66 € | 730 | |
03.01. 17:24:05.869 | 14,18 € | 50 | |
02.01. 10:24:54.064 | 14,32 € | 75 | |
02.01. 09:12:59.873 | 14,36 € | 25 | |
21.12. 11:53:16.678 | 14,255 € | 1.500 | |
20.12. 14:45:41.403 | 14,355 € | 40 | |
20.12. 09:35:56.460 | 14,28 € | 80 | |
14.12. 15:43:58.282 | 13,225 € | 12 | |
14.12. 15:31:30.671 | 13,24 € | 100 | |
14.12. 11:29:33.733 | 13,02 € | 75 | |
13.12. 16:23:11.477 | 12,54 € | 250 | |
13.12. 10:23:34.118 | 12,525 € | 80 | |
12.12. 18:31:02.560 | 12,38 € | 40 | |
12.12. 15:31:27.809 | 12,505 € | 500 | |
08.12. 17:28:39.167 | 13,16 € | 25 | |
08.12. 10:57:17.736 | 13,05 € | 700 | |
07.12. 17:35:58.856 | 13,07 € | 100 | |
07.12. 09:11:48.916 | 13,395 € | 80 | |
06.12. 11:02:59.216 | 13,65 € | 200 | |
04.12. 16:31:29.084 | 13,92 € | 80 | |
30.11. 11:55:17.296 | 13,71 € | 180 | |
16.11. 13:53:59.351 | 13,19 € | 50 | |
13.11. 13:44:44.559 | 12,315 € | 250 | |
07.11. 15:46:34.530 | 12,285 € | 1.500 | |
09.10. 22:42:14.299 | 11,015 € | 140 | |
08.10. 17:25:07.722 | 10,56 € | 100 | |
05.10. 09:50:50.966 | 10,20 € | 1.000 | |
03.10. 09:12:09.543 | 10,99 € | 100 | |
21.09. 13:11:09.192 | 11,855 € | 100 | |
01.09. 11:07:35.432 | 12,535 € | 300 | |
29.08. 13:24:40.294 | 12,57 € | 400 | |
16.08. 11:33:32.323 | 12,185 € | 30 | |
08.08. 11:02:00.750 | 11,52 € | 305 | |
31.07. 09:42:36.689 | 11,49 € | 256 | |
25.07. 09:07:32.061 | 12,12 € | 650 | |
20.07. 09:48:39.016 | 11,875 € | 250 | |
17.07. 15:10:15.707 | 11,40 € | 500 | |
14.07. 14:01:17.836 | 11,895 € | 500 | |
13.07. 18:30:23.737 | 11,475 € | 280 | |
27.06. 10:47:45.781 | 10,31 € | 50 | |
16.06. 12:02:06.231 | 10,365 € | 970 | |
15.06. 14:43:05.958 | 10,165 € | 1.000 | |
14.06. 17:08:38.451 | 10,67 € | 1.000 | |
02.06. 11:06:01.491 | 10,34 € | 650 | |
31.05. 13:18:59.559 | 9,796 € | 200 | |
26.05. 18:09:53.854 | 9,976 € | 700 | |
25.05. 11:10:36.275 | 10,605 € | 100 | |
18.05. 17:49:05.083 | 11,19 € | 150 | |
10.05. 16:33:58.241 | 10,36 € | 100 | |
10.05. 10:19:43.778 | 10,285 € | 110 | |
09.05. 10:47:33.541 | 10,165 € | 1.000 | |
05.05. 16:54:22.234 | 9,884 € | 2.000 | |
05.05. 13:06:06.670 | 9,834 € | 500 | |
05.05. 11:18:34.765 | 9,846 € | 305 | |
05.05. 11:18:05.211 | 9,844 € | 310 | |
04.05. 11:36:01.357 | 9,886 € | 125 | |
03.05. 15:38:39.678 | 9,668 € | 100 | |
25.04. 11:02:38.849 | 10,27 € | 430 | |
25.04. 09:28:51.282 | 10,19 € | 1.500 | |
19.04. 16:54:56.828 | 10,96 € | 471 | |
14.04. 09:54:53.676 | 11,85 € | 50 | |
11.04. 18:08:43.377 | 11,82 € | 100 | |
06.04. 12:21:49.693 | 11,485 € | 3.000 | |
05.04. 18:14:42.831 | 11,26 € | 745 | |
04.04. 12:47:05.110 | 12,02 € | 745 | |
03.04. 16:57:16.460 | 11,985 € | 471 | |
31.03. 15:49:00.037 | 11,66 € | 400 | |
23.03. 12:48:38.856 | 11,375 € | 1.000 | |
17.03. 12:35:14.148 | 11,20 € | 1.000 | |
16.03. 10:17:57.033 | 10,995 € | 75 | |
15.03. 13:45:44.986 | 11,635 € | 714 | |
14.03. 18:53:22.247 | 13,18 € | 265 | |
10.03. 15:45:20.366 | 13,56 € | 165 | |
09.03. 11:48:42.570 | 13,895 € | 100 | |
09.03. 09:12:31.297 | 14,15 € | 178 | |
08.03. 12:48:06.450 | 14,75 € | 200 | |
08.03. 11:22:41.108 | 14,795 € | 200 | |
07.03. 14:31:42.013 | 14,70 € | 68 | |
06.03. 18:48:14.222 | 14,305 € | 299 | |
06.03. 14:41:58.120 | 14,56 € | 1.000 | |
06.03. 11:19:38.824 | 14,44 € | 100 | |
06.03. 09:51:17.561 | 14,45 € | 60 | |
06.03. 07:38:03.996 | 14,42 € | 400 | |
05.03. 17:53:18.864 | 14,435 € | 100 | |
04.03. 10:51:33.365 | 14,44 € | 223 | |
02.03. 09:07:49.121 | 14,075 € | 400 | |
28.02. 14:47:08.846 | 13,84 € | 100 | |
22.02. 07:54:35.773 | 13,98 € | 360 | |
17.02. 19:54:59.789 | 13,81 € | 375 | |
17.02. 09:13:10.061 | 14,315 € | 160 | |
16.02. 12:58:28.002 | 14,77 € | 300 | |
16.02. 12:12:02.224 | 14,635 € | 300 | |
14.02. 11:10:26.057 | 14,025 € | 714 | |
13.02. 16:05:41.241 | 14,085 € | 315 | |
13.02. 09:03:26.953 | 14,155 € | 50 | |
10.02. 16:34:29.996 | 14,115 € | 400 | |
09.02. 18:37:04.510 | 14,10 € | 200 | |
09.02. 15:58:18.508 | 13,98 € | 72 | |
09.02. 13:06:03.926 | 14,175 € | 200 | |
09.02. 10:09:25.040 | 14,05 € | 200 | |
07.02. 14:10:32.073 | 13,62 € | 178 | |
07.02. 12:58:04.611 | 13,65 € | 2.904 | |
06.02. 09:24:28.581 | 13,235 € | 133 | |
02.02. 12:02:33.641 | 13,27 € | 100 | |
26.01. 11:00:50.954 | 13,13 € | 100 | |
19.01. 18:15:07.930 | 13,035 € | 224 | |
19.01. 13:19:37.706 | 13,005 € | 80 | |
19.01. 11:20:15.852 | 13,12 € | 40 | |
12.01. 16:08:23.320 | 12,05 € | 200 | |
10.01. 14:25:41.072 | 11,945 € | 10 | |
05.01. 09:24:03.805 | 11,575 € | 200 | |
30.12. 10:25:20.428 | 12,12 € | 85 | |
28.12. 17:23:49.280 | 12,105 € | 538 | |
27.12. 18:11:45.325 | 12,835 € | 25 | |
27.12. 13:33:33.159 | 12,80 € | 79 | |
27.12. 09:23:39.317 | 12,835 € | 200 | |
23.12. 14:39:14.865 | 12,615 € | 4 | |
19.12. 18:37:14.574 | 11,525 € | 40 | |
19.12. 17:35:49.691 | 11,515 € | 250 | |
15.12. 11:17:20.080 | 10,70 € | 47 | |
14.12. 20:14:40.256 | 11,025 € | 100 | |
09.12. 10:51:56.189 | 10,34 € | 3 | |
23.11. 17:42:47.599 | 10,405 € | 40 | |
10.11. 18:39:14.981 | 11,005 € | 50 | |
07.11. 22:00:09.548 | 11,875 € | 500 | |
04.11. 20:08:30.388 | 11,68 € | 50 | |
02.11. 17:26:50.119 | 10,755 € | 50 | |
01.11. 10:32:34.735 | 11,20 € | 25 | |
28.10. 20:50:06.241 | 10,935 € | 25 | |
13.10. 15:10:28.519 | 9,468 € | 150 | |
05.10. 19:36:00.800 | 10,595 € | 50 | |
05.10. 09:28:35.356 | 10,02 € | 1.000 | |
05.10. 09:03:32.555 | 10,13 € | 1.000 | |
03.10. 18:35:25.390 | 10,74 € | 50 | |
29.09. 16:28:33.111 | 9,762 € | 700 | |
15.09. 17:36:28.550 | 9,946 € | 200 | |
15.09. 16:06:38.241 | 10,225 € | 1.000 | |
13.09. 14:39:49.031 | 11,375 € | 50 | |
13.09. 11:27:22.796 | 11,665 € | 97 | |
07.09. 16:24:08.890 | 9,518 € | 50 | |
30.08. 14:21:23.224 | 10,42 € | 38 | |
19.08. 12:23:07.376 | 9,32 € | 10 | |
15.08. 15:05:38.717 | 9,234 € | 200 | |
04.08. 19:04:49.412 | 9,044 € | 8 | |
27.07. 22:40:44.388 | 9,038 € | 90 | |
26.07. 21:42:04.664 | 8,638 € | 50 | |
25.07. 09:09:23.342 | 8,518 € | 100 | |
22.07. 11:34:04.452 | 8,732 € | 100 | |
21.07. 20:40:38.621 | 8,498 € | 550 | |
21.07. 20:39:42.338 | 8,498 € | 550 | |
21.07. 18:45:30.747 | 8,512 € | 250 | |
20.07. 09:17:19.085 | 8,99 € | 1.660 | |
08.07. 21:54:35.054 | 9,65 € | 300 | |
07.07. 09:38:36.772 | 9,402 € | 300 | |
06.07. 16:51:17.109 | 8,796 € | 76 | |
01.07. 13:27:01.126 | 11,04 € | 400 | |
29.06. 22:56:25.964 | 12,045 € | 50 | |
22.06. 11:04:23.260 | 11,955 € | 60 | |
13.06. 16:53:35.046 | 11,805 € | 449 | |
09.06. 18:26:47.629 | 13,26 € | 30 | |
07.06. 18:35:28.155 | 13,935 € | 220 | |
06.06. 10:25:17.221 | 13,205 € | 50 | |
26.05. 09:18:49.369 | 12,69 € | 500 | |
26.05. 09:18:42.179 | 12,565 € | 500 | |
25.05. 18:15:29.372 | 13,015 € | 210 | |
24.05. 16:27:05.301 | 13,81 € | 500 | |
24.05. 16:26:05.331 | 13,925 € | 500 | |
23.05. 07:30:03.138 | 13,64 € | 6 | |
20.05. 16:48:09.260 | 13,55 € | 449 | |
20.05. 12:04:40.013 | 13,81 € | 70 | |
19.05. 11:28:43.251 | 12,235 € | 70 | |
19.05. 08:46:45.201 | 12,80 € | 300 | |
17.05. 21:29:56.650 | 12,965 € | 1.000 | |
17.05. 13:54:56.488 | 12,495 € | 200 | |
16.05. 19:05:41.339 | 12,675 € | 50 | |
09.05. 17:22:11.890 | 11,285 € | 100 | |
07.04. 13:26:44.095 | 11,45 € | 900 | |
07.04. 09:45:50.385 | 11,21 € | 900 | |
06.04. 19:38:17.865 | 11,06 € | 1.000 | |
04.04. 11:33:05.330 | 11,625 € | 70 | |
04.04. 07:41:55.672 | 12,44 € | 80 | |
31.03. 12:58:38.814 | 11,48 € | 816 | |
29.03. 20:40:47.928 | 11,27 € | 350 | |
29.03. 11:46:13.882 | 11,44 € | 320 | |
28.03. 13:29:20.665 | 11,80 € | 350 | |
24.03. 18:35:26.620 | 11,18 € | 350 | |
22.03. 18:30:49.217 | 10,44 € | 400 | |
22.03. 12:17:30.872 | 10,60 € | 250 | |
21.03. 22:07:31.092 | 10,67 € | 500 | |
14.03. 11:29:13.484 | 10,36 € | 100 | |
11.03. 21:37:01.427 | 10,67 € | 100 | |
11.03. 21:00:17.098 | 10,84 € | 30 | |
11.03. 20:58:24.514 | 10,83 € | 485 | |
11.03. 20:57:57.442 | 10,83 € | 485 | |
11.03. 11:01:24.581 | 10,97 € | 200 | |
10.03. 13:36:45.859 | 9,92 € | 230 | |
10.03. 09:10:43.360 | 9,895 € | 600 | |
09.03. 13:23:39.884 | 10,04 € | 230 | |
09.03. 10:09:16.504 | 10,14 € | 1.500 | |
09.03. 09:12:47.837 | 10,58 € | 600 | |
08.03. 21:58:33.965 | 10,44 € | 150 | |
08.03. 12:24:42.266 | 10,07 € | 600 | |
07.03. 15:24:30.196 | 9,885 € | 150 | |
07.03. 15:22:29.608 | 9,86 € | 160 | |
07.03. 14:53:06.003 | 10,10 € | 100 | |
07.03. 10:40:59.690 | 10,34 € | 100 | |
07.03. 10:32:01.889 | 10,37 € | 200 | |
07.03. 10:26:23.224 | 10,47 € | 200 | |
07.03. 10:14:10.980 | 10,70 € | 70 | |
04.03. 19:28:26.215 | 9,365 € | 100 | |
04.03. 11:44:24.650 | 9,71 € | 150 | |
04.03. 11:17:54.166 | 9,735 € | 325 | |
04.03. 10:00:22.417 | 9,745 € | 1.703 | |
03.03. 12:12:02.708 | 9,425 € | 200 | |
02.03. 13:53:23.518 | 9,43 € | 1.500 | |
01.03. 20:42:49.521 | 9,05 € | 250 | |
01.03. 14:50:55.926 | 9,19 € | 250 | |
01.03. 11:03:32.638 | 8,76 € | 1.150 | |
25.02. 21:40:33.263 | 8,545 € | 150 | |
25.02. 14:19:55.230 | 8,30 € | 125 | |
25.02. 13:00:28.819 | 8,025 € | 150 | |
25.02. 12:19:56.493 | 8,06 € | 300 | |
25.02. 11:04:14.222 | 7,71 € | 400 | |
15.02. 17:02:41.949 | 7,765 € | 600 | |
10.02. 09:37:06.575 | 7,775 € | 14 | |
07.02. 22:05:05.354 | 7,735 € | 318 | |
01.02. 10:47:07.447 | 7,75 € | 100 | |
31.01. 13:44:27.433 | 7,73 € | 50 | |
27.01. 17:05:57.573 | 8,31 € | 250 | |
26.01. 11:19:35.315 | 8,56 € | 250 | |
26.01. 09:29:17.502 | 8,46 € | 150 | |
20.01. 12:25:12.539 | 8,645 € | 500 | |
14.01. 15:10:57.480 | 8,525 € | 600 | |
14.01. 09:32:33.325 | 8,57 € | 400 | |
12.01. 11:50:44.588 | 8,655 € | 600 | |
11.01. 10:30:33.213 | 8,875 € | 55 | |
10.01. 17:05:04.606 | 8,65 € | 400 | |
06.01. 12:30:17.548 | 9,385 € | 1.000 | |
04.01. 10:49:06.061 | 9,38 € | 1.062 | |
04.01. 09:17:30.822 | 9,445 € | 258 | |
04.01. 08:30:10.209 | 9,575 € | 500 | |
29.12. 14:26:04.594 | 8,805 € | 220 | |
28.12. 14:22:40.380 | 9,005 € | 1.000 | |
28.12. 11:57:08.405 | 9,185 € | 220 | |
28.12. 10:11:15.894 | 8,91 € | 1.000 | |
28.12. 10:08:07.600 | 8,915 € | 62 | |
27.12. 10:19:15.540 | 8,605 € | 1.000 | |
27.12. 10:18:15.109 | 8,595 € | 2.090 | |
20.12. 11:45:35.371 | 8,44 € | 1.490 | |
17.12. 09:59:21.684 | 8,83 € | 1.000 | |
15.12. 10:04:22.367 | 8,83 € | 80 | |
14.12. 16:10:37.572 | 8,65 € | 120 | |
14.12. 16:05:54.917 | 8,625 € | 400 | |
10.12. 09:24:42.062 | 8,365 € | 436 | |
29.11. 16:30:29.083 | 8,00 € | 125 | |
25.11. 15:29:26.891 | 8,235 € | 770 | |
25.11. 10:05:39.999 | 7,995 € | 436 | |
24.11. 17:01:40.665 | 8,24 € | 10 | |
24.11. 15:57:24.812 | 8,24 € | 1.490 | |
24.11. 13:01:18.955 | 8,15 € | 150 | |
23.11. 17:12:03.011 | 7,64 € | 2.660 | |
23.11. 09:26:10.913 | 7,96 € | 1.000 | |
22.11. 17:23:42.956 | 7,56 € | 200 | |
22.11. 16:43:58.433 | 7,54 € | 144 | |
22.11. 12:57:49.461 | 7,225 € | 505 | |
22.11. 10:10:54.216 | 7,12 € | 1.000 | |
22.11. 09:02:35.164 | 6,95 € | 145 | |
19.11. 20:50:50.332 | 6,70 € | 800 | |
19.11. 14:39:38.541 | 6,53 € | 500 | |
18.11. 17:30:53.572 | 6,24 € | 1.000 | |
18.11. 16:02:08.650 | 6,175 € | 1.900 | |
18.11. 13:30:37.433 | 6,17 € | 1.500 | |
18.11. 12:13:42.108 | 6,115 € | 170 | |
18.11. 12:05:02.568 | 6,02 € | 1.000 | |
18.11. 11:44:49.874 | 5,995 € | 2.500 | |
18.11. 11:42:51.776 | 6,04 € | 2.500 | |
18.11. 11:37:16.582 | 6,07 € | 2.500 | |
18.11. 11:34:12.415 | 6,135 € | 2.500 | |
18.11. 11:22:22.310 | 6,17 € | 5.000 | |
18.11. 11:11:10.018 | 6,295 € | 886 | |
18.11. 10:57:41.455 | 6,34 € | 200 | |
18.11. 09:56:25.614 | 6,38 € | 200 | |
18.11. 09:41:46.276 | 6,44 € | 500 | |
17.11. 15:22:11.067 | 7,145 € | 290 | |
16.11. 19:53:22.879 | 7,23 € | 140 | |
16.11. 13:55:06.348 | 7,265 € | 325 | |
16.11. 09:20:09.731 | 7,35 € | 140 | |
11.11. 13:14:43.939 | 6,785 € | 1.000 | |
05.11. 09:17:11.325 | 6,82 € | 200 | |
04.11. 16:58:39.682 | 6,97 € | 200 | |
02.11. 21:28:35.440 | 6,97 € | 200 | |
02.11. 14:15:44.444 | 6,995 € | 200 | |
01.11. 11:38:06.536 | 7,12 € | 400 | |
29.10. 11:02:56.292 | 7,19 € | 250 | |
28.10. 09:04:23.235 | 7,26 € | 100 | |
27.10. 13:41:31.761 | 7,31 € | 500 | |
25.10. 11:54:10.963 | 7,32 € | 5 | |
22.10. 14:07:49.592 | 7,345 € | 200 | |
22.10. 10:40:07.126 | 7,26 € | 250 | |
22.10. 09:21:05.344 | 7,16 € | 200 | |
21.10. 10:31:20.807 | 7,365 € | 200 | |
19.10. 13:52:57.101 | 7,39 € | 200 | |
19.10. 11:59:00.754 | 7,43 € | 200 | |
19.10. 08:52:14.436 | 7,45 € | 700 | |
15.10. 15:21:47.476 | 7,85 € | 200 | |
15.10. 13:39:39.444 | 7,82 € | 250 | |
15.10. 11:47:46.192 | 7,71 € | 700 | |
14.10. 13:32:57.068 | 7,36 € | 650 | |
14.10. 13:27:14.124 | 7,37 € | 200 | |
11.10. 17:25:34.423 | 7,97 € | 290 | |
11.10. 11:03:34.223 | 7,905 € | 400 | |
07.10. 10:16:00.384 | 6,96 € | 700 | |
07.10. 09:08:39.344 | 7,165 € | 200 | |
28.09. 16:14:22.555 | 7,495 € | 400 | |
28.09. 14:51:24.562 | 7,62 € | 1.000 | |
28.09. 11:29:42.348 | 7,475 € | 150 | |
24.09. 20:19:48.518 | 7,05 € | 700 | |
22.09. 11:06:31.097 | 6,615 € | 788 | |
20.09. 19:21:05.568 | 6,485 € | 788 | |
20.09. 12:11:38.224 | 6,76 € | 25 | |
16.09. 14:03:02.105 | 7,395 € | 17 | |
16.09. 12:02:30.692 | 7,54 € | 20 | |
08.09. 13:46:22.711 | 7,155 € | 500 | |
31.08. 11:22:25.175 | 7,93 € | 175 | |
30.08. 13:38:46.869 | 8,055 € | 101 | |
25.08. 10:36:03.305 | 7,445 € | 200 | |
25.08. 09:35:20.548 | 7,475 € | 300 | |
23.08. 10:23:07.338 | 7,04 € | 400 | |
16.08. 13:41:34.737 | 7,265 € | 10 | |
16.08. 09:03:46.089 | 7,35 € | 200 | |
10.08. 16:53:24.014 | 7,495 € | 25 | |
10.08. 16:51:27.882 | 7,485 € | 9 | |
03.08. 10:59:04.302 | 7,925 € | 500 | |
30.07. 15:33:55.272 | 8,11 € | 15 | |
30.07. 11:53:47.669 | 7,97 € | 200 | |
26.07. 16:23:06.476 | 8,335 € | 35 | |
22.07. 20:25:02.167 | 7,89 € | 20 | |
22.07. 14:19:15.381 | 7,87 € | 200 | |
21.07. 09:04:33.516 | 7,94 € | 400 | |
21.07. 08:04:02.485 | 7,52 € | 1.000 | |
19.07. 09:09:04.549 | 7,135 € | 200 | |
15.07. 13:48:18.492 | 7,36 € | 30 | |
13.07. 17:35:55.926 | 7,095 € | 658 | |
13.07. 16:24:58.177 | 7,19 € | 679 | |
13.07. 11:26:13.521 | 7,33 € | 400 | |
09.07. 09:47:22.377 | 7,695 € | 500 | |
01.07. 17:09:46.717 | 8,285 € | 14 | |
01.07. 13:38:39.015 | 8,265 € | 400 | |
01.07. 09:55:25.974 | 7,885 € | 150 | |
30.06. 09:31:04.908 | 7,64 € | 800 | |
30.06. 09:08:48.127 | 7,515 € | 600 | |
28.06. 13:02:31.013 | 7,59 € | 658 | |
28.06. 12:54:47.928 | 7,535 € | 56 | |
28.06. 09:44:25.405 | 7,545 € | 200 | |
25.06. 10:06:44.261 | 8,29 € | 200 | |
24.06. 16:51:08.522 | 8,95 € | 7 | |
23.06. 11:45:02.609 | 9,325 € | 50 | |
22.06. 18:05:09.319 | 8,985 € | 500 | |
22.06. 17:18:51.941 | 8,92 € | 100 | |
22.06. 13:32:11.335 | 8,745 € | 200 | |
16.06. 19:16:20.613 | 10,03 € | 45 | |
15.06. 11:29:43.276 | 10,05 € | 280 | |
15.06. 09:32:24.607 | 10,20 € | 196 | |
04.06. 11:30:42.165 | 11,70 € | 100 | |
04.06. 10:39:09.743 | 12,32 € | 100 | |
04.06. 09:40:20.204 | 13,60 € | 200 | |
03.06. 11:55:41.576 | 27,82 € | 180 | |
01.06. 11:18:31.156 | 28,92 € | 160 | |
26.05. 14:33:47.606 | 27,30 € | 250 | |
30.04. 08:07:02.864 | 26,78 € | 70 | |
21.04. 14:03:03.085 | 26,50 € | 210 | |
09.04. 16:05:54.585 | 28,76 € | 70 | |
03.03. 13:27:05.830 | 34,31 € | 50 | |
03.03. 13:23:04.644 | 34,26 € | 100 | |
03.03. 12:17:10.020 | 34,36 € | 100 | |
01.03. 17:35:24.056 | 36,79 € | 117 | |
01.03. 15:25:21.377 | 37,21 € | 1.200 | |
01.03. 11:41:10.765 | 37,14 € | 100 | |
25.02. 19:49:46.630 | 40,26 € | 100 | |
23.02. 14:36:00.860 | 34,77 € | 20 | |
19.02. 15:46:14.026 | 31,91 € | 38 | |
18.02. 16:27:39.429 | 32,17 € | 25 | |
18.02. 10:53:34.948 | 31,03 € | 30 | |
16.02. 11:46:58.936 | 31,00 € | 125 | |
16.02. 09:12:46.184 | 29,57 € | 50 | |
05.02. 15:48:14.028 | 27,30 € | 70 | |
28.01. 10:14:09.478 | 26,46 € | 50 | |
25.01. 12:07:02.530 | 23,81 € | 60 | |
21.01. 08:10:44.076 | 26,91 € | 35 | |
20.01. 09:48:55.815 | 26,79 € | 38 | |
13.01. 09:44:35.690 | 29,68 € | 1.011 | |
08.01. 17:41:02.079 | 30,85 € | 100 | |
08.01. 15:44:33.659 | 30,69 € | 4 | |
06.01. 21:39:00.507 | 30,74 € | 80 | |
04.01. 15:36:05.436 | 27,82 € | 80 | |
04.01. 12:43:24.778 | 28,25 € | 30 | |
04.01. 08:53:52.128 | 26,58 € | 40 | |
21.12. 10:19:41.399 | 27,95 € | 25 | |
16.12. 17:19:43.382 | 28,25 € | 100 | |
10.12. 16:41:24.230 | 29,21 € | 100 | |
03.12. 20:00:08.269 | 27,93 € | 23 | |
25.11. 16:43:50.702 | 29,30 € | 200 | |
25.11. 11:52:55.857 | 30,23 € | 200 | |
24.11. 15:12:27.505 | 29,35 € | 200 | |
24.11. 14:18:13.548 | 28,28 € | 120 | |
24.11. 12:34:50.451 | 27,82 € | 100 | |
24.11. 09:14:51.756 | 26,265 € | 600 | |
23.11. 18:54:00.261 | 23,65 € | 200 | |
20.11. 09:17:50.031 | 19,996 € | 50 | |
19.11. 12:25:29.424 | 20,40 € | 100 | |
19.11. 10:50:37.738 | 20,49 € | 120 | |
19.11. 09:17:20.605 | 21,105 € | 400 | |
18.11. 18:01:26.290 | 22,52 € | 200 | |
18.11. 09:37:33.796 | 21,85 € | 50 | |
17.11. 18:59:07.102 | 23,50 € | 200 | |
17.11. 15:56:18.505 | 21,99 € | 50 | |
17.11. 11:43:20.332 | 21,87 € | 50 | |
17.11. 10:47:20.415 | 23,60 € | 100 | |
17.11. 09:52:30.645 | 23,89 € | 500 | |
16.11. 15:40:02.262 | 20,26 € | 100 | |
16.11. 13:53:34.830 | 20,90 € | 100 | |
16.11. 09:59:14.253 | 18,245 € | 300 | |
12.11. 14:35:48.245 | 15,015 € | 15 | |
11.11. 15:21:39.270 | 15,55 € | 5 | |
02.11. 08:30:37.083 | 11,98 € | 80 | |
28.10. 09:28:13.010 | 11,70 € | 30 | |
28.10. 09:08:00.107 | 11,99 € | 130 | |
21.10. 17:42:14.382 | 13,915 € | 15 | |
15.10. 13:20:27.663 | 14,165 € | 10 | |
12.10. 09:02:52.853 | 16,695 € | 10 | |
02.10. 19:54:26.684 | 16,015 € | 20 | |
02.10. 13:18:15.091 | 15,165 € | 130 | |
29.09. 14:26:59.566 | 16,67 € | 12 | |
29.09. 09:32:06.645 | 16,535 € | 20 | |
28.09. 08:06:03.080 | 15,285 € | 1 | |
25.09. 11:36:14.716 | 15,365 € | 10 | |
25.09. 11:08:02.812 | 15,63 € | 6 | |
25.09. 07:51:00.319 | 15,455 € | 80 | |
24.09. 14:59:32.178 | 15,55 € | 7 | |
24.09. 14:59:18.323 | 15,41 € | 100 | |
24.09. 14:42:49.479 | 15,57 € | 10 | |
23.09. 18:26:01.970 | 16,535 € | 325 | |
15.09. 12:03:48.347 | 18,82 € | 20 | |
15.09. 11:37:17.946 | 19,25 € | 5 | |
09.09. 09:07:28.070 | 18,98 € | 80 | |
07.09. 19:30:42.392 | 20,51 € | 5 | |
04.09. 14:37:29.092 | 21,03 € | 11 | |
04.09. 12:48:21.372 | 20,60 € | 4 | |
04.09. 11:26:12.479 | 20,42 € | 50 | |
03.09. 20:27:29.353 | 20,34 € | 4 | |
03.09. 12:13:56.663 | 20,67 € | 10 | |
02.09. 14:07:59.929 | 23,22 € | 50 | |
02.09. 08:56:38.965 | 25,07 € | 400 | |
02.09. 08:53:37.010 | 25,07 € | 400 | |
01.09. 19:30:59.616 | 25,11 € | 25 | |
18.08. 09:37:17.529 | 29,00 € | 200 | |
13.08. 17:05:01.496 | 30,10 € | 200 | |
10.08. 14:26:34.258 | 29,05 € | 1 | |
10.08. 14:26:27.894 | 28,93 € | 1 | |
06.08. 09:06:15.922 | 29,50 € | 200 | |
04.08. 13:29:59.871 | 28,07 € | 100 | |
31.07. 18:39:05.010 | 28,00 € | 100 | |
31.07. 16:45:27.547 | 26,80 € | 10 | |
28.07. 09:30:01.339 | 29,28 € | 100 | |
28.07. 09:17:30.378 | 29,28 € | 10 | |
16.07. 21:30:00.322 | 32,17 € | 100 | |
10.07. 15:39:56.319 | 33,03 € | 160 | |
09.07. 07:35:49.794 | 33,83 € | 140 | |
09.07. 07:35:19.040 | 33,83 € | 140 | |
09.07. 07:30:14.586 | 33,80 € | 140 | |
03.07. 10:19:23.652 | 34,41 € | 1 | |
03.07. 10:19:17.414 | 34,25 € | 1 | |
29.06. 19:26:54.054 | 39,74 € | 30 | |
29.06. 10:17:00.617 | 38,61 € | 1 | |
29.06. 10:16:53.427 | 38,35 € | 1 | |
24.06. 14:53:47.387 | 42,07 € | 10 | |
17.06. 12:35:40.511 | 43,33 € | 15 | |
17.06. 12:23:47.682 | 42,92 € | 10 | |
12.06. 11:07:45.779 | 42,73 € | 100 | |
12.06. 11:07:43.678 | 42,73 € | 100 | |
12.06. 11:07:43.378 | 42,73 € | 100 | |
12.06. 11:07:33.842 | 42,73 € | 100 | |
12.06. 11:07:33.564 | 42,73 € | 100 | |
12.06. 11:07:33.422 | 42,73 € | 100 | |
12.06. 11:07:22.112 | 42,73 € | 100 | |
12.06. 11:07:21.867 | 42,73 € | 100 | |
12.06. 11:07:21.601 | 42,73 € | 100 | |
12.06. 11:07:12.981 | 42,73 € | 100 | |
12.06. 11:07:12.095 | 42,73 € | 100 | |
12.06. 11:07:11.040 | 42,73 € | 100 | |
12.06. 11:07:02.406 | 42,73 € | 100 | |
12.06. 11:06:53.119 | 42,73 € | 100 | |
12.06. 11:06:51.987 | 42,73 € | 100 | |
12.06. 11:06:43.561 | 42,73 € | 100 | |
12.06. 11:06:42.954 | 42,73 € | 100 | |
12.06. 11:06:36.451 | 42,73 € | 100 | |
12.06. 11:06:29.850 | 42,73 € | 100 | |
12.06. 11:06:22.105 | 42,73 € | 100 | |
12.06. 11:05:56.051 | 42,73 € | 100 | |
12.06. 11:05:46.049 | 42,73 € | 100 | |
12.06. 11:05:39.247 | 42,73 € | 100 | |
12.06. 11:05:31.461 | 42,73 € | 100 | |
12.06. 11:05:23.529 | 42,73 € | 100 | |
12.06. 11:05:10.731 | 42,73 € | 100 | |
12.06. 11:05:00.253 | 42,73 € | 100 | |
12.06. 11:04:54.408 | 42,73 € | 100 | |
12.06. 11:04:48.328 | 42,73 € | 100 | |
12.06. 11:04:42.652 | 42,73 € | 100 | |
12.06. 11:04:12.363 | 42,73 € | 100 | |
12.06. 11:04:03.110 | 42,73 € | 100 | |
12.06. 11:03:50.016 | 42,73 € | 100 | |
12.06. 11:03:47.696 | 42,73 € | 100 | |
12.06. 11:03:38.705 | 42,73 € | 100 | |
12.06. 11:03:38.562 | 42,73 € | 100 | |
12.06. 11:03:30.472 | 42,73 € | 100 | |
12.06. 11:03:29.566 | 42,73 € | 100 | |
12.06. 11:03:22.680 | 42,73 € | 100 | |
12.06. 11:03:18.629 | 42,73 € | 100 | |
12.06. 11:02:15.334 | 42,73 € | 100 | |
12.06. 11:02:13.306 | 42,73 € | 100 | |
12.06. 11:02:04.407 | 42,73 € | 100 | |
12.06. 11:02:03.287 | 42,73 € | 100 | |
12.06. 11:01:43.488 | 42,70 € | 100 | |
12.06. 11:01:42.274 | 42,70 € | 100 | |
12.06. 11:01:33.934 | 42,70 € | 100 | |
12.06. 11:01:33.076 | 42,70 € | 100 | |
12.06. 11:01:19.439 | 42,70 € | 100 | |
12.06. 11:01:18.401 | 42,70 € | 100 | |
12.06. 11:01:09.253 | 42,70 € | 100 | |
12.06. 11:01:08.351 | 42,70 € | 100 | |
12.06. 11:00:54.016 | 42,70 € | 100 | |
12.06. 11:00:51.791 | 42,70 € | 100 | |
12.06. 11:00:42.874 | 42,70 € | 100 | |
12.06. 11:00:41.616 | 42,70 € | 100 | |
12.06. 11:00:33.563 | 42,70 € | 100 | |
12.06. 11:00:32.626 | 42,70 € | 100 | |
12.06. 11:00:25.251 | 42,70 € | 100 | |
12.06. 11:00:24.076 | 42,70 € | 100 | |
12.06. 11:00:14.826 | 42,70 € | 100 | |
12.06. 11:00:13.368 | 42,70 € | 100 | |
12.06. 10:59:39.355 | 42,70 € | 100 | |
12.06. 10:59:38.482 | 42,70 € | 100 | |
12.06. 10:59:24.844 | 42,70 € | 100 | |
12.06. 10:59:23.950 | 42,70 € | 100 | |
12.06. 10:59:14.027 | 42,70 € | 100 | |
12.06. 10:59:13.131 | 42,70 € | 100 | |
12.06. 10:59:04.730 | 42,70 € | 100 | |
12.06. 10:59:03.735 | 42,70 € | 100 | |
12.06. 10:58:57.048 | 42,70 € | 100 | |
12.06. 10:58:56.091 | 42,70 € | 100 | |
12.06. 10:58:27.833 | 42,70 € | 100 | |
12.06. 10:58:26.955 | 42,70 € | 100 | |
12.06. 10:58:06.927 | 42,70 € | 100 | |
12.06. 10:58:04.956 | 42,70 € | 100 | |
12.06. 10:57:56.457 | 42,70 € | 100 | |
12.06. 10:57:54.917 | 42,70 € | 100 | |
12.06. 10:57:49.252 | 42,70 € | 100 | |
12.06. 10:57:47.003 | 42,70 € | 100 | |
12.06. 10:57:41.404 | 42,70 € | 100 | |
12.06. 10:57:39.651 | 42,70 € | 100 | |
12.06. 10:51:54.136 | 42,70 € | 100 | |
12.06. 10:51:51.218 | 42,70 € | 100 | |
12.06. 10:51:48.167 | 42,70 € | 100 | |
12.06. 10:51:45.528 | 42,70 € | 100 | |
12.06. 10:51:41.784 | 42,70 € | 100 | |
12.06. 10:51:39.405 | 42,70 € | 100 | |
12.06. 10:50:56.256 | 42,70 € | 100 | |
12.06. 10:50:54.974 | 42,70 € | 100 | |
12.06. 10:50:46.235 | 42,70 € | 100 | |
12.06. 10:50:45.634 | 42,70 € | 100 | |
12.06. 10:50:37.020 | 42,70 € | 100 | |
12.06. 10:50:36.158 | 42,70 € | 100 | |
12.06. 10:50:27.597 | 42,70 € | 100 | |
12.06. 10:50:26.702 | 42,70 € | 100 | |
12.06. 10:50:05.021 | 42,70 € | 100 | |
12.06. 10:50:04.157 | 42,70 € | 100 | |
12.06. 10:49:55.594 | 42,70 € | 100 | |
12.06. 10:49:54.534 | 42,70 € | 100 | |
12.06. 10:49:01.662 | 42,70 € | 100 | |
12.06. 10:49:00.816 | 42,70 € | 100 | |
12.06. 10:48:53.005 | 42,70 € | 100 | |
12.06. 10:48:51.032 | 42,70 € | 100 | |
12.06. 10:48:38.832 | 42,70 € | 100 | |
12.06. 10:48:32.684 | 42,70 € | 100 | |
12.06. 10:48:24.898 | 42,70 € | 100 | |
12.06. 10:48:17.737 | 42,70 € | 100 | |
12.06. 10:47:57.128 | 42,70 € | 100 | |
12.06. 10:47:48.482 | 42,70 € | 100 | |
12.06. 10:47:35.804 | 42,70 € | 100 | |
12.06. 10:47:27.455 | 42,70 € | 100 | |
12.06. 10:47:20.592 | 42,70 € | 100 | |
12.06. 10:47:13.838 | 42,70 € | 100 | |
12.06. 10:46:55.817 | 42,70 € | 100 | |
12.06. 10:46:46.126 | 42,70 € | 100 | |
12.06. 10:46:39.597 | 42,70 € | 100 | |
12.06. 10:46:24.066 | 42,70 € | 100 | |
11.06. 21:26:06.735 | 41,93 € | 14 | |
09.06. 11:50:45.015 | 44,145 € | 20 | |
09.06. 11:15:09.811 | 43,54 € | 1 | |
09.06. 10:43:22.569 | 42,52 € | 102 | |
03.06. 11:42:59.335 | 39,80 € | 101 | |
27.05. 13:38:26.157 | 36,31 € | 50 | |
27.05. 10:17:55.466 | 34,78 € | 600 | |
27.05. 07:58:05.252 | 34,74 € | 14 | |
26.05. 12:48:23.522 | 33,01 € | 42 | |
26.05. 12:29:19.989 | 33,01 € | 1 | |
26.05. 12:15:20.978 | 33,01 € | 40 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
23.12. 22:55:00 | 62 | 16,195 € | 16,385 € | 62 |
23.12. 22:52:00 | 62 | 16,195 € | 16,385 € | 62 |
23.12. 22:49:00 | 62 | 16,195 € | 16,385 € | 62 |
23.12. 22:46:00 | 62 | 16,195 € | 16,385 € | 62 |
23.12. 22:43:00 | 62 | 16,195 € | 16,385 € | 62 |
23.12. 22:40:00 | 62 | 16,195 € | 16,385 € | 62 |
23.12. 22:37:00 | 62 | 16,195 € | 16,385 € | 62 |
23.12. 22:34:00 | 62 | 16,195 € | 16,385 € | 62 |
23.12. 22:31:00 | 62 | 16,195 € | 16,385 € | 62 |
Stammdaten
WKN | A2P22Y |
ISIN | FR0013506730 |
Branche | Sonstige Branchen |
Herkunft | Frankreich |
Aktienanzahl | 11,45 Mio. |
Marktkapitalisierung | 186,64 Mio. |
Dividende je Aktie | - EUR (2019) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 98,67 % |
Abstand 52W Hoch | 11,74 % |
Abstand 52W Tief | 27,22 % |
Vola 30 Tage | 19,92 % |
Vola 250 Tage | 57,75 % |
KGV | -0,30 (2020) |
KCV | 11,22 (2020) |
Gewinn je Aktie | -105,400 (2020) |
Cashflow/Aktie | 2,380 (2020) |
Dividende je Aktie | - EUR (2019) |
Dividendenausschüttung in Mio. | - EUR |
Performance
1 Woche | 16,505 | -1,454 | |
1 Monat | 16,605 | -2,048 | |
6 Monate | 15,010 | +8,361 | |
Lfd. Jahr | 14,273 | +13,960 | |
1 Jahr | 14,283 | +13,881 | |
3 Jahre | 8,563 | +89,956 | |
5 Jahre | 108,640 | -85,029 |
Aktuelle Nachrichten
02.10.2024 09:45
ODDO BHF erhöht das Kursziel für VALLOUREC von 21 EUR auf 21,70 EUR. Outperform.
13.03.2024 09:18
Vallourec +5,20% auf €15,99 +++ Strategische Beteiligung durch ArcelorMittal
13.03.2024 06:55