79,050€
1,35%
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 |
|---|---|---|---|---|---|---|
| 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% | 43.428,00 |
| 18.12.2025 | 74,00 | 75,70 | 73,70 | 75,70 | 2,71% | 49.765,00 |
| 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% | 20.421,00 |
| 26.11.2025 | 70,20 | 71,10 | 70,10 | 70,50 | 0,71% | 40.669,00 |
| 25.11.2025 | 68,40 | 70,40 | 68,20 | 70,00 | 2,79% | 66.029,00 |
| 24.11.2025 | 66,90 | 68,50 | 66,90 | 68,10 | 3,18% | 67.553,00 |
| 21.11.2025 | 66,30 | 66,50 | 65,00 | 66,00 | -2,08% | 38.832,00 |
| 20.11.2025 | 67,50 | 67,90 | 66,80 | 67,40 | 0,75% | 65.026,00 |
| 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% | 24.953,00 |
| 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 |
| 10.11.2025 | 65,90 | 66,20 | 65,50 | 66,00 | 1,69% | 22.102,00 |
| 07.11.2025 | 65,50 | 65,70 | 63,80 | 64,90 | -0,46% | 23.296,00 |
| 06.11.2025 | 66,70 | 66,90 | 64,60 | 65,20 | -2,40% | 21.129,00 |
| 05.11.2025 | 68,20 | 68,20 | 65,90 | 66,80 | -3,19% | 53.520,00 |
| 04.11.2025 | 65,10 | 69,10 | 64,90 | 69,00 | 5,83% | 55.003,00 |
| 03.11.2025 | 64,90 | 65,40 | 64,50 | 65,20 | 0,31% | 31.345,00 |
| 31.10.2025 | 64,70 | 65,20 | 64,30 | 65,00 | 0,31% | 23.718,00 |
| 30.10.2025 | 65,50 | 65,50 | 64,80 | 64,80 | -1,22% | 23.189,00 |
| 29.10.2025 | 65,00 | 66,20 | 65,00 | 65,60 | 0,61% | 24.528,00 |
| 28.10.2025 | 64,80 | 65,60 | 64,60 | 65,20 | 0,15% | 32.406,00 |
| 27.10.2025 | 65,60 | 65,70 | 64,80 | 65,10 | 0,15% | 40.493,00 |
| 24.10.2025 | 64,20 | 65,20 | 63,60 | 65,00 | 1,40% | 29.481,00 |
| 23.10.2025 | 62,80 | 64,10 | 62,40 | 64,10 | 2,23% | 22.291,00 |
| 22.10.2025 | 62,40 | 63,20 | 61,90 | 62,70 | 1,13% | 99.314,00 |
| 21.10.2025 | 62,50 | 62,70 | 61,60 | 62,00 | -0,80% | 29.311,00 |
| 20.10.2025 | 62,00 | 62,70 | 61,00 | 62,50 | 0,97% | 27.602,00 |
| 17.10.2025 | 61,60 | 62,30 | 60,80 | 61,90 | -0,96% | 91.512,00 |
| 16.10.2025 | 60,30 | 62,90 | 60,00 | 62,50 | 3,48% | 48.936,00 |
| 15.10.2025 | 61,40 | 61,70 | 60,40 | 60,40 | -0,49% | 26.962,00 |
| 14.10.2025 | 60,10 | 60,80 | 58,80 | 60,70 | 0,17% | 28.610,00 |
| 13.10.2025 | 60,70 | 62,50 | 60,40 | 60,60 | 0,00% | 58.300,00 |
| 10.10.2025 | 61,80 | 62,10 | 60,50 | 60,60 | -1,78% | 70.721,00 |
| 09.10.2025 | 59,70 | 62,00 | 59,70 | 61,70 | 3,52% | 26.970,00 |
| 08.10.2025 | 59,20 | 60,60 | 59,00 | 59,60 | 0,68% | 20.104,00 |
| 07.10.2025 | 60,30 | 61,00 | 59,20 | 59,20 | -1,99% | 23.419,00 |
| 06.10.2025 | 59,40 | 60,40 | 59,00 | 60,40 | 1,51% | 24.388,00 |
| 03.10.2025 | 60,60 | 60,90 | 58,80 | 59,50 | -1,33% | 23.176,00 |
| 02.10.2025 | 60,00 | 60,80 | 59,50 | 60,30 | 0,84% | 23.957,00 |
| 01.10.2025 | 59,80 | 60,00 | 58,80 | 59,80 | 0,17% | 20.604,00 |
| 30.09.2025 | 60,10 | 60,10 | 58,20 | 59,70 | -1,00% | 42.505,00 |
| 29.09.2025 | 61,30 | 61,70 | 59,80 | 60,30 | -1,31% | 28.020,00 |
| 26.09.2025 | 60,00 | 61,30 | 60,00 | 61,10 | 2,17% | 19.365,00 |
| 25.09.2025 | 60,40 | 60,40 | 59,00 | 59,80 | -1,64% | 26.148,00 |
| 24.09.2025 | 60,30 | 61,90 | 59,60 | 60,80 | 0,66% | 25.700,00 |
| 23.09.2025 | 60,70 | 61,00 | 60,20 | 60,40 | -0,33% | 23.664,00 |
| 22.09.2025 | 60,70 | 60,70 | 59,80 | 60,60 | -0,49% | 18.650,00 |
| 19.09.2025 | 60,20 | 61,10 | 60,00 | 60,90 | 1,16% | 36.288,00 |
| 18.09.2025 | 59,80 | 60,70 | 59,80 | 60,20 | 0,84% | 30.380,00 |
| 17.09.2025 | 60,40 | 60,60 | 59,50 | 59,70 | -0,67% | 10.271,00 |
| 16.09.2025 | 61,40 | 61,40 | 59,70 | 60,10 | -1,96% | 16.667,00 |
| 15.09.2025 | 60,10 | 61,40 | 60,10 | 61,30 | 2,17% | 17.956,00 |
| 12.09.2025 | 62,10 | 62,20 | 59,90 | 60,00 | -3,23% | 24.199,00 |
| 11.09.2025 | 60,60 | 62,60 | 60,60 | 62,00 | 2,65% | 25.023,00 |
| 10.09.2025 | 60,80 | 61,40 | 60,40 | 60,40 | 0,00% | 22.475,00 |
| 09.09.2025 | 59,80 | 60,50 | 59,80 | 60,40 | 1,17% | 20.724,00 |
| 08.09.2025 | 59,70 | 60,50 | 59,30 | 59,70 | 0,17% | 19.856,00 |
| 05.09.2025 | 60,00 | 60,30 | 59,30 | 59,60 | -0,67% | 17.090,00 |
| 04.09.2025 | 58,40 | 60,00 | 58,30 | 60,00 | 2,56% | 21.377,00 |
| 03.09.2025 | 57,80 | 58,50 | 57,70 | 58,50 | 1,39% | 22.277,00 |
| 02.09.2025 | 58,40 | 58,70 | 57,20 | 57,70 | -1,54% | 20.336,00 |
| 01.09.2025 | 59,80 | 60,10 | 58,20 | 58,60 | -2,01% | 19.725,00 |
| 29.08.2025 | 60,20 | 60,80 | 59,80 | 59,80 | -0,83% | 16.324,00 |
| 28.08.2025 | 60,10 | 60,90 | 60,00 | 60,30 | 0,17% | 18.296,00 |
| 27.08.2025 | 59,80 | 60,70 | 59,70 | 60,20 | 0,50% | 25.035,00 |
| 26.08.2025 | 60,20 | 60,20 | 58,80 | 59,90 | -2,60% | 30.089,00 |
| 25.08.2025 | 60,80 | 61,80 | 60,80 | 61,50 | 0,99% | 12.830,00 |
| 22.08.2025 | 59,80 | 61,20 | 59,80 | 60,90 | 1,50% | 18.793,00 |
| 21.08.2025 | 59,70 | 60,20 | 59,60 | 60,00 | 0,33% | 12.037,00 |
| 20.08.2025 | 59,90 | 60,20 | 59,60 | 59,80 | -0,66% | 12.449,00 |
| 19.08.2025 | 59,20 | 60,30 | 59,20 | 60,20 | 1,35% | 12.498,00 |