47,600€
-4,99%
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 |
|---|---|---|---|---|---|---|
| 04.04.2025 | 49,85 | 50,70 | 46,68 | 47,83 | -4,54% | - |
| 03.04.2025 | 49,30 | 50,50 | 49,20 | 50,10 | -2,53% | 33.206,00 |
| 02.04.2025 | 50,20 | 51,60 | 50,10 | 51,40 | 1,18% | 61.886,00 |
| 01.04.2025 | 50,00 | 51,00 | 49,65 | 50,80 | 2,21% | 17.473,00 |
| 31.03.2025 | 49,85 | 50,50 | 49,70 | 49,70 | -2,74% | 29.369,00 |
| 28.03.2025 | 51,80 | 52,10 | 50,50 | 51,10 | -1,73% | 27.267,00 |
| 27.03.2025 | 52,30 | 52,50 | 51,70 | 52,00 | -1,33% | 27.794,00 |
| 26.03.2025 | 53,20 | 53,40 | 51,70 | 52,70 | 0,00% | 43.594,00 |
| 25.03.2025 | 52,50 | 53,10 | 52,10 | 52,70 | 0,38% | 20.332,00 |
| 24.03.2025 | 52,90 | 53,30 | 52,30 | 52,50 | 1,16% | 35.786,00 |
| 21.03.2025 | 51,00 | 52,10 | 50,40 | 51,90 | 2,98% | 69.039,00 |
| 20.03.2025 | 50,90 | 51,10 | 49,40 | 50,40 | -0,98% | 18.574,00 |
| 19.03.2025 | 50,80 | 51,00 | 50,30 | 50,90 | 0,39% | 24.738,00 |
| 18.03.2025 | 50,20 | 50,70 | 49,80 | 50,70 | 1,00% | 19.795,00 |
| 17.03.2025 | 49,00 | 50,30 | 49,00 | 50,20 | 3,51% | 22.966,00 |
| 14.03.2025 | 47,55 | 48,85 | 47,35 | 48,50 | 1,68% | 17.878,00 |
| 13.03.2025 | 48,50 | 48,55 | 47,50 | 47,70 | -2,55% | 22.601,00 |
| 12.03.2025 | 48,15 | 48,95 | 48,15 | 48,95 | 2,51% | 25.725,00 |
| 11.03.2025 | 48,40 | 48,85 | 47,70 | 47,75 | -0,93% | 15.468,00 |
| 10.03.2025 | 49,50 | 49,75 | 48,00 | 48,20 | -2,03% | 22.412,00 |
| 07.03.2025 | 49,70 | 50,30 | 47,80 | 49,20 | -3,53% | 36.961,00 |
| 06.03.2025 | 48,80 | 51,20 | 48,80 | 51,00 | 4,19% | 43.451,00 |
| 05.03.2025 | 47,00 | 49,75 | 47,00 | 48,95 | 7,11% | 41.792,00 |
| 04.03.2025 | 46,00 | 46,35 | 45,60 | 45,70 | -1,72% | 43.420,00 |
| 03.03.2025 | 45,80 | 46,95 | 45,80 | 46,50 | 1,75% | 19.396,00 |
| 28.02.2025 | 45,10 | 45,70 | 45,00 | 45,70 | 1,11% | 81.981,00 |
| 27.02.2025 | 45,45 | 45,65 | 45,10 | 45,20 | -1,42% | 24.045,00 |
| 26.02.2025 | 45,30 | 46,35 | 45,30 | 45,85 | 2,12% | 21.645,00 |
| 25.02.2025 | 45,00 | 45,60 | 44,90 | 44,90 | -0,44% | 18.337,00 |
| 24.02.2025 | 46,20 | 46,30 | 45,00 | 45,10 | -2,59% | 21.320,00 |
| 21.02.2025 | 47,85 | 48,15 | 46,10 | 46,30 | -2,32% | 23.409,00 |
| 20.02.2025 | 47,35 | 48,05 | 47,15 | 47,40 | 0,42% | 34.730,00 |
| 19.02.2025 | 46,00 | 47,70 | 45,80 | 47,20 | 4,66% | 79.698,00 |
| 18.02.2025 | 44,35 | 45,15 | 44,35 | 45,10 | 1,46% | 31.087,00 |
| 17.02.2025 | 44,50 | 44,75 | 44,25 | 44,45 | 0,00% | 27.100,00 |
| 14.02.2025 | 44,00 | 44,60 | 43,80 | 44,45 | 0,11% | 19.492,00 |
| 13.02.2025 | 43,00 | 44,55 | 42,70 | 44,40 | 4,35% | 52.440,00 |
| 12.02.2025 | 42,60 | 42,80 | 42,45 | 42,55 | 0,12% | 15.894,00 |
| 11.02.2025 | 42,50 | 42,75 | 42,45 | 42,50 | -0,23% | 10.328,00 |
| 10.02.2025 | 42,40 | 42,75 | 42,35 | 42,60 | 0,35% | 18.423,00 |
| 07.02.2025 | 42,00 | 42,50 | 41,70 | 42,45 | 0,71% | 28.700,00 |
| 06.02.2025 | 40,80 | 42,20 | 40,80 | 42,15 | 3,44% | 29.666,00 |
| 05.02.2025 | 40,25 | 40,75 | 40,25 | 40,75 | 1,12% | 13.924,00 |
| 04.02.2025 | 40,25 | 40,60 | 40,20 | 40,30 | 0,12% | 38.802,00 |
| 03.02.2025 | 39,85 | 40,25 | 39,25 | 40,25 | -0,12% | 16.559,00 |
| 31.01.2025 | 39,85 | 40,30 | 39,85 | 40,30 | 1,13% | 13.659,00 |
| 30.01.2025 | 40,55 | 40,75 | 39,85 | 39,85 | -0,62% | 14.119,00 |
| 29.01.2025 | 39,95 | 40,50 | 39,75 | 40,10 | 0,75% | 20.184,00 |
| 28.01.2025 | 39,80 | 40,30 | 39,40 | 39,80 | 0,00% | 23.733,00 |
| 27.01.2025 | 39,85 | 39,85 | 39,15 | 39,80 | -0,62% | 26.162,00 |
| 24.01.2025 | 40,35 | 40,95 | 39,65 | 40,05 | -0,50% | 18.986,00 |
| 23.01.2025 | 39,40 | 41,05 | 39,40 | 40,25 | 3,47% | 62.476,00 |
| 22.01.2025 | 38,50 | 39,05 | 38,30 | 38,90 | 1,04% | 26.826,00 |
| 21.01.2025 | 37,85 | 38,75 | 37,85 | 38,50 | 1,99% | 27.080,00 |
| 20.01.2025 | 37,05 | 37,90 | 37,05 | 37,75 | 1,89% | 23.873,00 |
| 17.01.2025 | 36,70 | 37,20 | 36,65 | 37,05 | 1,09% | 16.476,00 |
| 16.01.2025 | 36,80 | 36,80 | 36,25 | 36,65 | 0,14% | 11.949,00 |
| 15.01.2025 | 35,40 | 36,75 | 35,40 | 36,60 | 4,13% | 17.442,00 |
| 14.01.2025 | 35,10 | 35,45 | 35,00 | 35,15 | 1,44% | 13.916,00 |
| 13.01.2025 | 35,85 | 35,85 | 34,65 | 34,65 | -3,35% | 23.486,00 |
| 10.01.2025 | 36,60 | 36,70 | 35,85 | 35,85 | -1,92% | 22.426,00 |
| 09.01.2025 | 36,60 | 36,65 | 36,30 | 36,55 | -0,27% | 12.318,00 |
| 08.01.2025 | 36,90 | 37,10 | 36,45 | 36,65 | -0,68% | 20.659,00 |
| 07.01.2025 | 37,00 | 37,25 | 36,55 | 36,90 | -0,54% | 30.981,00 |
| 06.01.2025 | 36,10 | 37,10 | 36,00 | 37,10 | 2,91% | 16.705,00 |
| 03.01.2025 | 36,50 | 36,55 | 35,95 | 36,05 | -1,37% | 13.671,00 |
| 02.01.2025 | 36,80 | 36,80 | 36,40 | 36,55 | -0,27% | 11.950,00 |
| 31.12.2024 | 36,25 | 36,65 | 36,25 | 36,65 | 1,38% | 13.589,00 |
| 30.12.2024 | 36,65 | 36,70 | 35,85 | 36,15 | -1,50% | 26.975,00 |
| 27.12.2024 | 36,40 | 37,20 | 36,40 | 36,70 | 0,41% | 21.397,00 |
| 24.12.2024 | 36,20 | 36,60 | 36,10 | 36,55 | 0,97% | 9.268,00 |
| 23.12.2024 | 35,90 | 36,20 | 35,50 | 36,20 | 0,84% | 13.560,00 |
| 20.12.2024 | 35,90 | 35,95 | 35,40 | 35,90 | -0,42% | 35.688,00 |
| 19.12.2024 | 35,95 | 36,10 | 35,85 | 36,05 | -0,28% | 14.586,00 |
| 18.12.2024 | 36,00 | 36,30 | 35,90 | 36,15 | 0,42% | 20.863,00 |
| 17.12.2024 | 35,65 | 36,05 | 35,40 | 36,00 | 0,98% | 28.613,00 |
| 16.12.2024 | 36,15 | 36,95 | 35,60 | 35,65 | -0,70% | 26.594,00 |
| 13.12.2024 | 36,15 | 36,45 | 35,75 | 35,90 | -0,69% | 17.160,00 |
| 12.12.2024 | 36,40 | 36,55 | 36,00 | 36,15 | -0,96% | 14.757,00 |
| 11.12.2024 | 36,20 | 36,50 | 35,90 | 36,50 | 0,55% | 15.472,00 |
| 10.12.2024 | 36,40 | 36,65 | 36,20 | 36,30 | 0,00% | 20.287,00 |
| 09.12.2024 | 36,30 | 36,80 | 36,20 | 36,30 | 0,14% | 19.056,00 |
| 06.12.2024 | 35,65 | 36,25 | 35,45 | 36,25 | 1,83% | 19.965,00 |
| 05.12.2024 | 35,35 | 36,00 | 35,35 | 35,60 | 0,56% | 15.815,00 |
| 04.12.2024 | 35,55 | 35,75 | 35,15 | 35,40 | -0,28% | 16.009,00 |
| 03.12.2024 | 35,35 | 35,85 | 35,35 | 35,50 | 0,42% | 17.421,00 |
| 02.12.2024 | 35,80 | 35,85 | 35,20 | 35,35 | -1,26% | 22.489,00 |
| 29.11.2024 | 35,90 | 36,00 | 35,60 | 35,80 | -0,42% | 17.349,00 |
| 28.11.2024 | 35,80 | 36,40 | 35,80 | 35,95 | 0,42% | 14.061,00 |
| 27.11.2024 | 36,00 | 36,10 | 35,65 | 35,80 | -0,97% | 32.995,00 |
| 26.11.2024 | 36,90 | 36,90 | 36,10 | 36,15 | -2,43% | 15.891,00 |
| 25.11.2024 | 36,95 | 37,20 | 36,70 | 37,05 | 0,54% | 30.166,00 |
| 22.11.2024 | 37,00 | 37,25 | 36,40 | 36,85 | 0,27% | 22.791,00 |
| 21.11.2024 | 36,55 | 36,80 | 36,30 | 36,75 | 0,55% | 23.764,00 |
| 20.11.2024 | 36,50 | 37,00 | 36,45 | 36,55 | 0,00% | 15.749,00 |
| 19.11.2024 | 36,55 | 36,95 | 35,95 | 36,55 | -0,14% | 22.014,00 |
| 18.11.2024 | 36,30 | 36,60 | 36,20 | 36,60 | 0,83% | 18.845,00 |
| 15.11.2024 | 36,40 | 36,75 | 36,10 | 36,30 | -0,68% | 18.871,00 |
| 14.11.2024 | 36,40 | 36,90 | 36,40 | 36,55 | 0,55% | 22.683,00 |
| 13.11.2024 | 36,15 | 36,70 | 36,00 | 36,35 | 0,41% | 22.681,00 |