58,800€
1,38%
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 |
|---|---|---|---|---|---|---|
| 08.08.2025 | 58,10 | 58,80 | 58,00 | 58,70 | 1,21% | 17.578,00 |
| 07.08.2025 | 57,30 | 58,50 | 57,20 | 58,00 | 1,40% | 19.053,00 |
| 06.08.2025 | 57,40 | 58,00 | 56,60 | 57,20 | -0,17% | 26.089,00 |
| 05.08.2025 | 57,70 | 58,40 | 57,30 | 57,30 | -0,52% | 26.395,00 |
| 04.08.2025 | 57,50 | 58,00 | 57,00 | 57,60 | 0,52% | 33.404,00 |
| 01.08.2025 | 56,30 | 58,20 | 56,10 | 57,30 | 0,88% | 36.050,00 |
| 31.07.2025 | 57,90 | 58,20 | 56,60 | 56,80 | -2,07% | 48.775,00 |
| 30.07.2025 | 57,10 | 58,30 | 57,00 | 58,00 | 2,47% | 47.342,00 |
| 29.07.2025 | 57,20 | 57,40 | 54,20 | 56,60 | -3,74% | 79.561,00 |
| 28.07.2025 | 60,20 | 60,30 | 58,30 | 58,80 | -1,51% | 36.627,00 |
| 25.07.2025 | 59,30 | 60,00 | 59,20 | 59,70 | 0,51% | 22.947,00 |
| 24.07.2025 | 61,90 | 61,90 | 59,40 | 59,40 | -2,62% | 33.908,00 |
| 23.07.2025 | 60,40 | 61,30 | 59,90 | 61,00 | 1,84% | 47.885,00 |
| 22.07.2025 | 61,50 | 61,50 | 59,30 | 59,90 | -2,76% | 28.188,00 |
| 21.07.2025 | 61,00 | 62,20 | 61,00 | 61,60 | 1,15% | 36.417,00 |
| 18.07.2025 | 61,00 | 61,30 | 60,20 | 60,90 | 0,16% | 31.185,00 |
| 17.07.2025 | 61,80 | 61,80 | 60,40 | 60,80 | -0,33% | 39.068,00 |
| 16.07.2025 | 61,90 | 62,50 | 60,90 | 61,00 | -2,09% | 46.157,00 |
| 15.07.2025 | 64,20 | 66,10 | 62,30 | 62,30 | -1,42% | 54.452,00 |
| 14.07.2025 | 63,50 | 63,90 | 62,90 | 63,20 | -1,25% | 32.022,00 |
| 11.07.2025 | 63,30 | 64,00 | 63,10 | 64,00 | 0,79% | 42.376,00 |
| 10.07.2025 | 61,60 | 63,50 | 61,20 | 63,50 | 3,59% | 61.719,00 |
| 09.07.2025 | 60,60 | 62,60 | 60,60 | 61,30 | 1,66% | 39.672,00 |
| 08.07.2025 | 58,60 | 60,40 | 58,40 | 60,30 | 3,25% | 52.141,00 |
| 07.07.2025 | 57,00 | 58,50 | 57,00 | 58,40 | 2,46% | 16.882,00 |
| 04.07.2025 | 58,00 | 58,20 | 57,00 | 57,00 | -2,06% | 20.952,00 |
| 03.07.2025 | 58,60 | 58,60 | 57,70 | 58,20 | -0,51% | 24.264,00 |
| 02.07.2025 | 58,50 | 59,10 | 58,30 | 58,50 | 0,52% | 30.978,00 |
| 01.07.2025 | 58,90 | 59,20 | 57,80 | 58,20 | -1,02% | 28.075,00 |
| 30.06.2025 | 58,00 | 58,90 | 57,80 | 58,80 | 1,91% | 40.557,00 |
| 27.06.2025 | 56,60 | 57,70 | 56,40 | 57,70 | 2,30% | 25.083,00 |
| 26.06.2025 | 56,90 | 57,00 | 56,10 | 56,40 | -0,53% | 22.666,00 |
| 25.06.2025 | 56,90 | 57,50 | 56,30 | 56,70 | 0,00% | 46.835,00 |
| 24.06.2025 | 55,80 | 57,80 | 55,80 | 56,70 | 2,35% | 57.232,00 |
| 23.06.2025 | 55,00 | 55,70 | 54,90 | 55,40 | 0,36% | 22.305,00 |
| 20.06.2025 | 54,40 | 55,30 | 54,40 | 55,20 | 1,28% | 35.044,00 |
| 19.06.2025 | 54,80 | 55,30 | 54,30 | 54,50 | -1,27% | 39.602,00 |
| 18.06.2025 | 55,20 | 55,60 | 54,80 | 55,20 | -0,18% | 47.112,00 |
| 17.06.2025 | 54,90 | 55,70 | 54,50 | 55,30 | 0,00% | 27.628,00 |
| 16.06.2025 | 55,10 | 55,50 | 54,80 | 55,30 | 0,18% | 38.568,00 |
| 13.06.2025 | 55,00 | 55,80 | 54,50 | 55,20 | -1,08% | 48.371,00 |
| 12.06.2025 | 55,70 | 56,10 | 55,40 | 55,80 | 0,00% | 69.970,00 |
| 11.06.2025 | 56,30 | 56,60 | 55,70 | 55,80 | -1,06% | 33.852,00 |
| 10.06.2025 | 57,70 | 58,00 | 56,30 | 56,40 | -2,42% | 38.999,00 |
| 09.06.2025 | 57,40 | 58,30 | 57,10 | 57,80 | 0,70% | 37.088,00 |
| 06.06.2025 | 57,60 | 57,90 | 57,20 | 57,40 | 0,00% | 44.586,00 |
| 05.06.2025 | 57,60 | 58,10 | 57,20 | 57,40 | -0,35% | 51.418,00 |
| 04.06.2025 | 57,80 | 58,20 | 57,20 | 57,60 | 0,35% | 35.480,00 |
| 03.06.2025 | 57,80 | 57,80 | 56,50 | 57,40 | -0,86% | 44.394,00 |
| 02.06.2025 | 56,90 | 57,90 | 56,60 | 57,90 | 1,05% | 41.056,00 |
| 30.05.2025 | 57,70 | 58,10 | 56,90 | 57,30 | 1,06% | 76.166,00 |
| 29.05.2025 | 56,90 | 57,30 | 56,30 | 56,70 | 0,00% | 47.708,00 |
| 28.05.2025 | 57,20 | 57,50 | 56,60 | 56,70 | -1,22% | 34.456,00 |
| 27.05.2025 | 57,20 | 57,60 | 56,90 | 57,40 | 0,53% | 32.672,00 |
| 26.05.2025 | 55,40 | 57,10 | 55,40 | 57,10 | 3,63% | 27.997,00 |
| 23.05.2025 | 54,80 | 56,10 | 54,60 | 55,10 | 0,73% | 53.088,00 |
| 22.05.2025 | 56,20 | 56,30 | 54,70 | 54,70 | -3,19% | 42.102,00 |
| 21.05.2025 | 56,50 | 56,80 | 56,10 | 56,50 | -0,18% | 42.766,00 |
| 20.05.2025 | 55,90 | 56,70 | 55,80 | 56,60 | 1,07% | 31.527,00 |
| 19.05.2025 | 56,20 | 56,80 | 55,30 | 56,00 | -0,53% | 44.935,00 |
| 16.05.2025 | 55,70 | 56,30 | 55,30 | 56,30 | 1,08% | 39.724,00 |
| 15.05.2025 | 54,80 | 55,70 | 54,60 | 55,70 | 1,64% | 36.799,00 |
| 14.05.2025 | 55,00 | 55,20 | 54,20 | 54,80 | 0,00% | 40.686,00 |
| 13.05.2025 | 53,20 | 54,80 | 53,00 | 54,80 | 3,40% | 36.956,00 |
| 12.05.2025 | 52,50 | 53,30 | 52,50 | 53,00 | 1,92% | 60.695,00 |
| 09.05.2025 | 51,30 | 52,20 | 50,80 | 52,00 | 1,56% | 42.824,00 |
| 08.05.2025 | 51,10 | 51,70 | 50,90 | 51,20 | 0,59% | 30.701,00 |
| 07.05.2025 | 51,80 | 51,90 | 50,60 | 50,90 | -1,93% | 33.124,00 |
| 06.05.2025 | 51,50 | 52,20 | 51,20 | 51,90 | 0,78% | 21.087,00 |
| 05.05.2025 | 50,70 | 51,80 | 50,40 | 51,50 | 1,78% | 17.069,00 |
| 02.05.2025 | 49,55 | 50,70 | 49,15 | 50,60 | 2,85% | 34.252,00 |
| 30.04.2025 | 49,95 | 49,95 | 47,25 | 49,20 | -1,20% | 49.995,00 |
| 29.04.2025 | 51,30 | 51,30 | 49,80 | 49,80 | -5,86% | 63.258,00 |
| 28.04.2025 | 52,80 | 53,70 | 52,50 | 52,90 | 0,76% | 36.188,00 |
| 25.04.2025 | 51,90 | 52,50 | 51,80 | 52,50 | 1,55% | 26.673,00 |
| 24.04.2025 | 51,30 | 52,00 | 51,30 | 51,70 | 0,78% | 20.710,00 |
| 23.04.2025 | 51,60 | 51,80 | 51,00 | 51,30 | 1,58% | 31.136,00 |
| 22.04.2025 | 51,80 | 51,90 | 50,20 | 50,50 | -2,70% | 19.020,00 |
| 17.04.2025 | 52,20 | 52,50 | 51,30 | 51,90 | -0,38% | 37.562,00 |
| 16.04.2025 | 53,60 | 53,70 | 51,40 | 52,10 | 0,58% | 41.968,00 |
| 15.04.2025 | 51,50 | 52,20 | 51,10 | 51,80 | 0,78% | 38.169,00 |
| 14.04.2025 | 51,10 | 51,90 | 51,00 | 51,40 | 2,80% | 107.949,00 |
| 11.04.2025 | 50,70 | 51,00 | 49,10 | 50,00 | 0,10% | 42.008,00 |
| 10.04.2025 | 52,10 | 52,30 | 49,45 | 49,95 | 3,52% | 44.462,00 |
| 09.04.2025 | 47,45 | 48,75 | 47,20 | 48,25 | -1,23% | 46.238,00 |
| 08.04.2025 | 47,90 | 49,60 | 47,05 | 48,85 | 5,62% | 32.824,00 |
| 07.04.2025 | 44,05 | 47,85 | 42,50 | 46,25 | -3,14% | 60.422,00 |
| 04.04.2025 | 50,00 | 50,80 | 46,55 | 47,75 | -4,69% | 43.598,00 |
| 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% | 27.046,00 |
| 26.03.2025 | 53,20 | 53,40 | 51,70 | 52,70 | 0,00% | 43.593,00 |
| 25.03.2025 | 52,50 | 53,10 | 52,10 | 52,70 | 0,38% | 20.325,00 |
| 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% | 66.823,00 |
| 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 |