62,100€
-4,02%
Echtzeit-Aktienkurs Societe Anonyme des Ciments Vicat - Vicat
Bid:
Ask:
Aktienkurse zur Societe Anonyme des Ciments Vicat - Vicat Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 63,35 | 63,35 | 60,60 | 61,10 | -5,56% | - |
| 01.04.2026 | 64,20 | 64,80 | 63,60 | 64,70 | 3,85% | 40.295,00 |
| 31.03.2026 | 62,10 | 63,00 | 61,70 | 62,30 | 0,65% | 43.969,00 |
| 30.03.2026 | 61,20 | 62,10 | 61,00 | 61,90 | 0,81% | 37.701,00 |
| 27.03.2026 | 62,90 | 62,90 | 61,30 | 61,40 | -2,07% | 29.779,00 |
| 26.03.2026 | 63,40 | 63,50 | 62,50 | 62,70 | -1,57% | 27.388,00 |
| 25.03.2026 | 63,30 | 64,60 | 63,10 | 63,70 | 1,92% | 42.360,00 |
| 24.03.2026 | 62,00 | 62,80 | 61,10 | 62,50 | 1,13% | 48.097,00 |
| 23.03.2026 | 58,80 | 62,70 | 58,20 | 61,80 | 2,49% | 59.522,00 |
| 20.03.2026 | 60,60 | 62,20 | 60,00 | 60,30 | 0,67% | 66.998,00 |
| 19.03.2026 | 60,90 | 61,10 | 59,80 | 59,90 | -4,01% | 40.501,00 |
| 18.03.2026 | 62,20 | 63,10 | 62,10 | 62,40 | 1,46% | 37.876,00 |
| 17.03.2026 | 60,60 | 62,00 | 60,20 | 61,50 | 0,33% | 50.480,00 |
| 16.03.2026 | 61,20 | 61,70 | 60,20 | 61,30 | -0,16% | 56.551,00 |
| 13.03.2026 | 62,50 | 62,60 | 60,90 | 61,40 | -2,23% | 49.968,00 |
| 12.03.2026 | 64,70 | 64,90 | 62,50 | 62,80 | -3,09% | 50.421,00 |
| 11.03.2026 | 65,10 | 65,40 | 64,40 | 64,80 | -0,61% | 51.145,00 |
| 10.03.2026 | 66,30 | 66,60 | 64,90 | 65,20 | 1,88% | 47.770,00 |
| 09.03.2026 | 63,20 | 64,40 | 62,50 | 64,00 | -2,88% | 54.382,00 |
| 06.03.2026 | 67,50 | 68,00 | 65,30 | 65,90 | -1,49% | 49.672,00 |
| 05.03.2026 | 68,40 | 69,00 | 66,90 | 66,90 | -1,18% | 42.765,00 |
| 04.03.2026 | 66,20 | 67,90 | 66,10 | 67,70 | 1,96% | 52.435,00 |
| 03.03.2026 | 67,80 | 67,80 | 65,30 | 66,40 | -3,49% | 56.738,00 |
| 02.03.2026 | 69,90 | 69,90 | 68,40 | 68,80 | -3,37% | 47.160,00 |
| 27.02.2026 | 72,80 | 73,20 | 70,80 | 71,20 | -1,11% | 71.148,00 |
| 26.02.2026 | 74,70 | 74,70 | 71,50 | 72,00 | -3,61% | 60.145,00 |
| 25.02.2026 | 75,50 | 75,50 | 74,00 | 74,70 | -0,66% | 71.544,00 |
| 24.02.2026 | 75,20 | 76,00 | 74,60 | 75,20 | 0,80% | 62.454,00 |
| 23.02.2026 | 75,10 | 76,20 | 74,60 | 74,60 | -0,67% | 57.709,00 |
| 20.02.2026 | 74,00 | 75,40 | 74,00 | 75,10 | 1,62% | 39.844,00 |
| 19.02.2026 | 72,40 | 73,90 | 71,60 | 73,90 | 1,23% | 64.315,00 |
| 18.02.2026 | 70,70 | 73,35 | 69,90 | 73,00 | 3,25% | 80.555,00 |
| 17.02.2026 | 70,00 | 71,00 | 66,50 | 70,70 | -3,55% | 109.511,00 |
| 16.02.2026 | 72,50 | 74,40 | 72,50 | 73,30 | 1,24% | 74.616,00 |
| 13.02.2026 | 73,20 | 74,50 | 71,50 | 72,40 | -1,90% | 92.539,00 |
| 12.02.2026 | 77,80 | 78,00 | 73,80 | 73,80 | -4,28% | 52.860,00 |
| 11.02.2026 | 78,20 | 78,70 | 76,70 | 77,10 | -0,90% | 45.407,00 |
| 10.02.2026 | 78,20 | 78,80 | 77,40 | 77,80 | -1,02% | 39.380,00 |
| 09.02.2026 | 76,60 | 78,80 | 76,30 | 78,60 | 2,88% | 39.931,00 |
| 06.02.2026 | 76,20 | 76,70 | 74,90 | 76,40 | 0,66% | 79.254,00 |
| 05.02.2026 | 76,90 | 77,20 | 75,00 | 75,90 | -0,52% | 42.097,00 |
| 04.02.2026 | 80,30 | 80,30 | 76,30 | 76,30 | -6,03% | 44.988,00 |
| 03.02.2026 | 79,90 | 81,30 | 79,40 | 81,20 | 2,40% | 33.374,00 |
| 02.02.2026 | 77,60 | 79,40 | 76,60 | 79,30 | 1,41% | 27.594,00 |
| 30.01.2026 | 79,10 | 79,10 | 78,10 | 78,20 | -0,76% | 28.527,00 |
| 29.01.2026 | 81,00 | 81,70 | 78,30 | 78,80 | -2,48% | 32.721,00 |
| 28.01.2026 | 80,00 | 80,80 | 79,00 | 80,80 | 0,87% | 48.444,00 |
| 27.01.2026 | 79,10 | 80,20 | 78,70 | 80,10 | 1,39% | 43.378,00 |
| 26.01.2026 | 79,00 | 79,70 | 78,90 | 79,00 | 0,00% | 26.622,00 |
| 23.01.2026 | 79,40 | 79,60 | 78,80 | 79,00 | -1,00% | 29.745,00 |
| 22.01.2026 | 77,00 | 79,80 | 77,00 | 79,80 | 4,31% | 38.698,00 |
| 21.01.2026 | 75,90 | 76,70 | 75,40 | 76,50 | 0,92% | 28.001,00 |
| 20.01.2026 | 76,20 | 76,20 | 74,80 | 75,80 | -1,17% | 20.412,00 |
| 19.01.2026 | 76,60 | 77,00 | 75,80 | 76,70 | -0,90% | 32.491,00 |
| 16.01.2026 | 78,50 | 78,50 | 76,70 | 77,40 | -1,28% | 21.527,00 |
| 15.01.2026 | 77,00 | 78,60 | 76,30 | 78,40 | 1,82% | 60.312,00 |
| 14.01.2026 | 76,50 | 77,90 | 76,00 | 77,00 | 2,67% | 69.346,00 |
| 13.01.2026 | 77,90 | 78,00 | 74,40 | 75,00 | -3,72% | 42.108,00 |
| 12.01.2026 | 79,50 | 79,50 | 77,20 | 77,90 | -1,39% | 24.648,00 |
| 09.01.2026 | 78,00 | 79,10 | 78,00 | 79,00 | 1,28% | 54.634,00 |
| 08.01.2026 | 78,10 | 78,20 | 77,10 | 78,00 | 0,13% | 41.478,00 |
| 07.01.2026 | 76,30 | 78,60 | 76,30 | 77,90 | 2,77% | 72.690,00 |
| 06.01.2026 | 76,20 | 77,30 | 75,50 | 75,80 | -0,66% | 58.419,00 |
| 05.01.2026 | 76,10 | 76,90 | 75,20 | 76,30 | 0,79% | 53.092,00 |
| 02.01.2026 | 75,90 | 76,00 | 75,10 | 75,70 | -0,39% | 22.234,00 |
| 31.12.2025 | 75,80 | 76,00 | 75,30 | 76,00 | -0,13% | 9.725,00 |
| 30.12.2025 | 75,40 | 76,10 | 75,20 | 76,10 | 1,20% | 75.635,00 |
| 29.12.2025 | 75,40 | 75,90 | 74,90 | 75,20 | 0,00% | 24.676,00 |
| 24.12.2025 | 75,80 | 75,80 | 75,20 | 75,20 | -0,79% | 6.182,00 |
| 23.12.2025 | 75,30 | 75,80 | 74,50 | 75,80 | 0,66% | 24.943,00 |
| 22.12.2025 | 75,50 | 75,60 | 74,40 | 75,30 | 0,00% | 43.947,00 |
| 19.12.2025 | 76,10 | 76,30 | 75,30 | 75,30 | -0,53% | 43.289,00 |
| 18.12.2025 | 74,00 | 75,70 | 73,70 | 75,70 | 2,71% | 49.543,00 |
| 17.12.2025 | 75,10 | 75,10 | 73,70 | 73,70 | -1,86% | 39.588,00 |
| 16.12.2025 | 73,70 | 75,50 | 73,70 | 75,10 | 1,08% | 69.393,00 |
| 15.12.2025 | 73,80 | 74,80 | 73,70 | 74,30 | 1,09% | 66.733,00 |
| 12.12.2025 | 73,60 | 74,00 | 73,20 | 73,50 | 0,41% | 51.881,00 |
| 11.12.2025 | 72,70 | 73,40 | 72,60 | 73,20 | 0,55% | 55.441,00 |
| 10.12.2025 | 74,20 | 74,20 | 72,00 | 72,80 | -1,89% | 34.817,00 |
| 09.12.2025 | 73,50 | 74,50 | 72,80 | 74,20 | 1,78% | 52.592,00 |
| 08.12.2025 | 70,70 | 73,40 | 70,50 | 72,90 | 3,40% | 67.197,00 |
| 05.12.2025 | 70,30 | 70,80 | 69,90 | 70,50 | 1,29% | 49.059,00 |
| 04.12.2025 | 71,00 | 71,30 | 69,60 | 69,60 | -1,28% | 50.923,00 |
| 03.12.2025 | 71,00 | 71,20 | 69,90 | 70,50 | -0,42% | 36.029,00 |
| 02.12.2025 | 70,80 | 71,50 | 70,70 | 70,80 | 0,00% | 37.409,00 |
| 01.12.2025 | 70,50 | 70,80 | 69,40 | 70,80 | 0,14% | 49.215,00 |
| 28.11.2025 | 70,40 | 70,70 | 69,80 | 70,70 | 0,28% | 39.446,00 |
| 27.11.2025 | 70,40 | 71,00 | 69,80 | 70,50 | 0,00% | 20.193,00 |
| 26.11.2025 | 70,20 | 71,10 | 70,10 | 70,50 | 0,71% | 40.669,00 |
| 25.11.2025 | 68,40 | 70,40 | 68,30 | 70,00 | 2,79% | 66.029,00 |
| 24.11.2025 | 66,90 | 68,50 | 66,90 | 68,10 | 3,18% | 67.286,00 |
| 21.11.2025 | 66,30 | 66,50 | 65,00 | 66,00 | -2,08% | 37.430,00 |
| 20.11.2025 | 67,50 | 67,90 | 66,80 | 67,40 | 0,75% | 65.067,00 |
| 19.11.2025 | 66,60 | 67,60 | 66,00 | 66,90 | 0,45% | 32.310,00 |
| 18.11.2025 | 66,20 | 66,80 | 65,80 | 66,60 | -1,33% | 19.806,00 |
| 17.11.2025 | 67,20 | 68,00 | 66,80 | 67,50 | 0,60% | 24.952,00 |
| 14.11.2025 | 67,50 | 67,50 | 65,70 | 67,10 | -0,59% | 17.328,00 |
| 13.11.2025 | 67,40 | 68,30 | 67,40 | 67,50 | 0,30% | 22.013,00 |
| 12.11.2025 | 66,90 | 67,80 | 66,40 | 67,30 | 0,60% | 23.185,00 |
| 11.11.2025 | 66,10 | 68,00 | 65,90 | 66,90 | 1,36% | 27.426,00 |