61,400€
1,15%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 61,25 | 61,70 | 61,10 | 61,40 | 1,15% | - |
| 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 |
| 18.08.2025 | 59,40 | 59,50 | 59,00 | 59,40 | -0,34% | 9.384,00 |
| 15.08.2025 | 60,60 | 60,80 | 59,60 | 59,60 | -0,50% | 28.424,00 |
| 14.08.2025 | 59,50 | 60,30 | 59,50 | 59,90 | 0,84% | 25.429,00 |
| 13.08.2025 | 59,70 | 60,20 | 59,40 | 59,40 | -0,17% | 26.552,00 |
| 12.08.2025 | 58,40 | 59,50 | 58,30 | 59,50 | 1,88% | 23.313,00 |
| 11.08.2025 | 58,90 | 59,20 | 58,20 | 58,40 | -0,51% | 21.006,00 |
| 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 |