34,000€
0,59%
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 |
|---|---|---|---|---|---|---|
| 05.11.2024 | 33,85 | 34,10 | 33,23 | 33,90 | 0,30% | - |
| 04.11.2024 | 34,30 | 34,35 | 33,80 | 33,80 | -1,60% | 12.311,00 |
| 01.11.2024 | 34,05 | 34,65 | 34,05 | 34,35 | 0,88% | 15.716,00 |
| 31.10.2024 | 34,10 | 34,35 | 33,85 | 34,05 | -0,58% | 30.204,00 |
| 30.10.2024 | 34,25 | 34,40 | 33,90 | 34,25 | 0,00% | 51.736,00 |
| 29.10.2024 | 34,70 | 34,80 | 34,25 | 34,25 | -1,30% | 13.887,00 |
| 28.10.2024 | 34,45 | 34,75 | 34,35 | 34,70 | 1,17% | 16.641,00 |
| 25.10.2024 | 34,10 | 34,55 | 34,00 | 34,30 | 0,44% | 15.920,00 |
| 24.10.2024 | 34,65 | 34,80 | 34,15 | 34,15 | -1,44% | 15.537,00 |
| 23.10.2024 | 34,90 | 35,15 | 34,50 | 34,65 | -0,72% | 14.124,00 |
| 22.10.2024 | 34,80 | 34,95 | 34,40 | 34,90 | 0,00% | 20.161,00 |
| 21.10.2024 | 36,00 | 36,15 | 34,90 | 34,90 | -3,06% | 14.488,00 |
| 18.10.2024 | 35,70 | 36,40 | 35,70 | 36,00 | 1,27% | 40.927,00 |
| 17.10.2024 | 34,80 | 36,00 | 34,75 | 35,55 | 2,75% | 24.646,00 |
| 16.10.2024 | 34,65 | 35,05 | 34,35 | 34,60 | -0,72% | 17.707,00 |
| 15.10.2024 | 34,73 | 35,65 | 34,63 | 34,85 | 1,31% | - |
| 14.10.2024 | 36,35 | 36,50 | 34,15 | 34,40 | -5,62% | 55.166,00 |
| 11.10.2024 | 35,90 | 36,45 | 35,90 | 36,45 | 1,53% | 15.441,00 |
| 10.10.2024 | 35,85 | 36,05 | 35,55 | 35,90 | 0,00% | 15.572,00 |
| 09.10.2024 | 35,90 | 36,10 | 35,80 | 35,90 | 0,00% | 20.354,00 |
| 08.10.2024 | 35,95 | 36,05 | 35,60 | 35,90 | -0,28% | 26.239,00 |
| 07.10.2024 | 35,80 | 36,20 | 35,40 | 36,00 | 0,98% | 27.970,00 |
| 04.10.2024 | 35,30 | 36,00 | 35,20 | 35,65 | 1,71% | 18.114,00 |
| 03.10.2024 | 35,50 | 35,85 | 34,95 | 35,05 | -1,68% | 63.505,00 |
| 02.10.2024 | 35,30 | 35,70 | 35,30 | 35,65 | 0,99% | 36.301,00 |
| 01.10.2024 | 35,60 | 35,75 | 35,25 | 35,30 | 0,00% | 40.694,00 |
| 30.09.2024 | 35,50 | 35,50 | 34,85 | 35,30 | -0,56% | 24.079,00 |
| 27.09.2024 | 35,15 | 35,65 | 35,15 | 35,50 | 1,14% | 23.387,00 |
| 26.09.2024 | 34,20 | 35,10 | 34,20 | 35,10 | 2,63% | 24.528,00 |
| 25.09.2024 | 33,80 | 34,30 | 33,70 | 34,20 | 1,33% | 18.251,00 |
| 24.09.2024 | 34,20 | 34,40 | 33,75 | 33,75 | -0,88% | 21.917,00 |
| 23.09.2024 | 33,75 | 34,25 | 33,35 | 34,05 | 0,89% | 25.308,00 |
| 20.09.2024 | 34,40 | 34,40 | 33,55 | 33,75 | -2,46% | 31.030,00 |
| 19.09.2024 | 33,10 | 34,60 | 33,10 | 34,60 | 5,17% | 38.094,00 |
| 18.09.2024 | 32,80 | 33,15 | 32,80 | 32,90 | 0,61% | 22.968,00 |
| 17.09.2024 | 32,25 | 32,80 | 32,10 | 32,70 | 1,55% | 29.861,00 |
| 16.09.2024 | 32,25 | 32,30 | 31,95 | 32,20 | 0,00% | 21.527,00 |
| 13.09.2024 | 31,85 | 32,25 | 31,85 | 32,20 | 1,10% | 21.885,00 |
| 12.09.2024 | 31,90 | 31,95 | 31,50 | 31,85 | 1,11% | 18.822,00 |
| 11.09.2024 | 31,70 | 31,85 | 31,35 | 31,50 | -0,63% | 22.695,00 |
| 10.09.2024 | 31,30 | 31,75 | 30,90 | 31,70 | 4,28% | 40.602,00 |
| 09.09.2024 | 29,90 | 30,50 | 29,90 | 30,40 | 1,67% | 14.008,00 |
| 06.09.2024 | 30,25 | 30,40 | 29,75 | 29,90 | -1,16% | 25.490,00 |
| 05.09.2024 | 30,10 | 30,60 | 30,00 | 30,25 | 0,67% | 24.265,00 |
| 04.09.2024 | 30,50 | 30,60 | 30,05 | 30,05 | -2,44% | 20.774,00 |
| 03.09.2024 | 31,65 | 31,65 | 30,70 | 30,80 | -2,38% | 12.839,00 |
| 02.09.2024 | 31,70 | 31,80 | 31,30 | 31,55 | 0,32% | 14.343,00 |
| 30.08.2024 | 31,30 | 31,60 | 31,15 | 31,45 | 0,48% | 19.166,00 |
| 29.08.2024 | 31,15 | 31,40 | 31,00 | 31,30 | 0,97% | 23.876,00 |
| 28.08.2024 | 31,60 | 31,60 | 31,00 | 31,00 | -1,27% | 16.505,00 |
| 27.08.2024 | 31,50 | 31,65 | 31,35 | 31,40 | 0,16% | 10.049,00 |
| 26.08.2024 | 31,55 | 31,80 | 31,35 | 31,35 | -0,63% | 28.753,00 |
| 23.08.2024 | 30,75 | 31,55 | 30,75 | 31,55 | 3,10% | 22.864,00 |
| 22.08.2024 | 30,70 | 30,75 | 30,50 | 30,60 | -0,33% | 12.969,00 |
| 21.08.2024 | 30,50 | 30,75 | 30,50 | 30,70 | 0,99% | 11.854,00 |
| 20.08.2024 | 30,75 | 30,75 | 30,35 | 30,40 | -0,82% | 10.531,00 |
| 19.08.2024 | 30,65 | 30,85 | 30,50 | 30,65 | 0,00% | 15.612,00 |
| 16.08.2024 | 30,40 | 30,65 | 29,95 | 30,65 | 1,16% | 24.641,00 |
| 15.08.2024 | 29,90 | 30,45 | 29,75 | 30,30 | 1,51% | 14.212,00 |
| 14.08.2024 | 29,65 | 29,85 | 29,55 | 29,85 | 0,67% | 14.391,00 |
| 13.08.2024 | 29,55 | 29,70 | 29,35 | 29,65 | -0,84% | 15.803,00 |
| 12.08.2024 | 29,90 | 29,90 | 29,90 | 29,90 | -0,33% | 19.214,00 |
| 09.08.2024 | 29,85 | 30,35 | 29,80 | 30,00 | 0,84% | 20.131,00 |
| 08.08.2024 | 30,60 | 30,60 | 29,75 | 29,75 | -2,94% | 23.996,00 |
| 07.08.2024 | 30,40 | 30,85 | 30,35 | 30,65 | 0,82% | 20.287,00 |
| 06.08.2024 | 31,00 | 31,05 | 30,15 | 30,40 | -1,14% | 25.581,00 |
| 05.08.2024 | 30,80 | 31,25 | 30,20 | 30,75 | -2,07% | 39.824,00 |
| 02.08.2024 | 31,55 | 31,70 | 31,15 | 31,40 | -1,26% | 24.800,00 |
| 01.08.2024 | 32,15 | 32,20 | 31,55 | 31,80 | -1,09% | 57.132,00 |
| 31.07.2024 | 32,45 | 32,45 | 31,85 | 32,15 | -0,62% | 25.466,00 |
| 30.07.2024 | 32,60 | 32,60 | 31,95 | 32,35 | -0,31% | 23.381,00 |
| 29.07.2024 | 33,20 | 33,55 | 32,10 | 32,45 | -1,96% | 41.839,00 |
| 26.07.2024 | 35,00 | 35,00 | 32,85 | 33,10 | -5,56% | 35.385,00 |
| 25.07.2024 | 35,70 | 35,70 | 34,30 | 35,05 | -2,50% | 20.531,00 |
| 24.07.2024 | 36,50 | 36,50 | 35,80 | 35,95 | -1,51% | 20.033,00 |
| 23.07.2024 | 36,05 | 36,50 | 35,90 | 36,50 | 1,67% | 7.691,00 |
| 22.07.2024 | 35,70 | 36,10 | 35,45 | 35,90 | 0,56% | 8.082,00 |
| 19.07.2024 | 35,80 | 35,85 | 35,65 | 35,70 | -0,42% | 14.015,00 |
| 18.07.2024 | 35,45 | 36,10 | 35,30 | 35,85 | 1,27% | 13.230,00 |
| 17.07.2024 | 35,30 | 35,60 | 35,00 | 35,40 | 0,14% | 22.836,00 |
| 16.07.2024 | 35,05 | 35,45 | 34,85 | 35,35 | 0,86% | 13.794,00 |
| 15.07.2024 | 34,95 | 35,20 | 34,80 | 35,05 | 0,29% | 11.815,00 |
| 12.07.2024 | 34,50 | 34,95 | 34,35 | 34,95 | 1,30% | 9.534,00 |
| 11.07.2024 | 33,95 | 34,75 | 33,95 | 34,50 | 1,92% | 9.505,00 |
| 10.07.2024 | 33,60 | 33,85 | 33,30 | 33,85 | 0,74% | 21.677,00 |
| 09.07.2024 | 33,70 | 33,90 | 33,40 | 33,60 | -0,30% | 23.334,00 |
| 08.07.2024 | 33,55 | 33,70 | 33,00 | 33,70 | 1,20% | 31.227,00 |
| 05.07.2024 | 33,65 | 33,65 | 33,10 | 33,30 | -0,60% | 8.596,00 |
| 04.07.2024 | 33,55 | 33,55 | 33,25 | 33,50 | 0,75% | 10.317,00 |
| 03.07.2024 | 33,25 | 33,60 | 33,25 | 33,25 | -0,30% | 5.079,00 |
| 02.07.2024 | 33,75 | 33,75 | 32,95 | 33,35 | -1,48% | 36.386,00 |
| 01.07.2024 | 34,10 | 34,30 | 33,85 | 33,85 | 0,89% | 11.724,00 |
| 28.06.2024 | 33,70 | 33,70 | 33,00 | 33,55 | -1,61% | 29.435,00 |
| 27.06.2024 | 33,95 | 34,55 | 33,95 | 34,10 | 0,29% | 17.404,00 |
| 26.06.2024 | 34,00 | 34,25 | 33,55 | 34,00 | 0,00% | 24.358,00 |
| 25.06.2024 | 33,80 | 34,00 | 33,70 | 34,00 | 0,29% | 11.539,00 |
| 24.06.2024 | 33,50 | 34,15 | 33,25 | 33,90 | 0,59% | 21.847,00 |
| 21.06.2024 | 34,50 | 34,50 | 33,35 | 33,70 | -2,32% | 21.948,00 |
| 20.06.2024 | 34,35 | 34,55 | 34,35 | 34,50 | 0,00% | 12.730,00 |
| 19.06.2024 | 34,15 | 34,65 | 34,15 | 34,50 | 0,88% | 20.469,00 |