64,850€
1,17%
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 |
|---|---|---|---|---|---|---|
| 26.05.2026 | 63,90 | 64,90 | 63,70 | 64,70 | 0,94% | 50.407,00 |
| 25.05.2026 | 63,00 | 64,40 | 63,00 | 64,10 | 3,72% | 21.519,00 |
| 22.05.2026 | 61,40 | 62,40 | 60,50 | 61,80 | 1,98% | 42.172,00 |
| 21.05.2026 | 60,70 | 61,40 | 60,20 | 60,60 | -0,66% | 25.445,00 |
| 20.05.2026 | 59,00 | 61,30 | 58,70 | 61,00 | 2,87% | 26.688,00 |
| 19.05.2026 | 59,40 | 60,30 | 58,80 | 59,30 | -0,67% | 28.659,00 |
| 18.05.2026 | 59,40 | 60,30 | 58,40 | 59,70 | -1,81% | 67.661,00 |
| 15.05.2026 | 61,90 | 62,00 | 60,40 | 60,80 | -3,18% | 37.724,00 |
| 14.05.2026 | 62,80 | 63,10 | 62,50 | 62,80 | 0,64% | 26.530,00 |
| 13.05.2026 | 63,30 | 63,40 | 61,90 | 62,40 | -0,64% | 36.340,00 |
| 12.05.2026 | 63,10 | 63,80 | 62,40 | 62,80 | -0,79% | 42.920,00 |
| 11.05.2026 | 62,90 | 63,80 | 62,90 | 63,30 | 0,48% | 38.700,00 |
| 08.05.2026 | 62,80 | 64,10 | 62,20 | 63,00 | -0,63% | 43.637,00 |
| 07.05.2026 | 64,20 | 65,20 | 63,40 | 63,40 | -1,55% | 48.214,00 |
| 06.05.2026 | 61,80 | 65,30 | 61,50 | 64,40 | 6,80% | 65.907,00 |
| 05.05.2026 | 61,20 | 61,60 | 60,00 | 60,30 | 2,03% | 52.413,00 |
| 04.05.2026 | 60,00 | 60,60 | 58,90 | 59,10 | -1,50% | 70.479,00 |
| 30.04.2026 | 58,70 | 60,00 | 58,10 | 60,00 | 0,67% | 69.600,00 |
| 29.04.2026 | 60,00 | 60,00 | 58,70 | 59,60 | -3,87% | 62.547,00 |
| 28.04.2026 | 62,40 | 62,70 | 61,70 | 62,00 | -0,64% | 46.925,00 |
| 27.04.2026 | 64,30 | 64,30 | 62,10 | 62,40 | -3,11% | 43.337,00 |
| 24.04.2026 | 63,00 | 64,40 | 62,30 | 64,40 | 2,55% | 100.956,00 |
| 23.04.2026 | 64,30 | 64,30 | 62,60 | 62,80 | -2,94% | 51.123,00 |
| 22.04.2026 | 65,40 | 65,90 | 64,30 | 64,70 | -1,22% | 30.479,00 |
| 21.04.2026 | 66,20 | 66,40 | 65,10 | 65,50 | -0,76% | 30.519,00 |
| 20.04.2026 | 66,60 | 67,00 | 65,60 | 66,00 | -2,51% | 20.221,00 |
| 17.04.2026 | 65,00 | 68,20 | 64,70 | 67,70 | 3,52% | 43.169,00 |
| 16.04.2026 | 66,40 | 66,40 | 65,30 | 65,40 | -1,51% | 36.305,00 |
| 15.04.2026 | 66,70 | 67,30 | 66,00 | 66,40 | -0,45% | 43.717,00 |
| 14.04.2026 | 66,20 | 66,80 | 66,10 | 66,70 | 1,06% | 44.211,00 |
| 13.04.2026 | 66,90 | 66,90 | 65,50 | 66,00 | -3,08% | 30.244,00 |
| 10.04.2026 | 66,80 | 68,70 | 66,30 | 68,10 | 2,25% | 46.576,00 |
| 09.04.2026 | 66,70 | 66,90 | 66,00 | 66,60 | -0,60% | 40.039,00 |
| 08.04.2026 | 65,40 | 67,50 | 65,20 | 67,00 | 8,06% | 39.109,00 |
| 07.04.2026 | 62,30 | 63,30 | 61,30 | 62,00 | 0,00% | 53.795,00 |
| 02.04.2026 | 63,50 | 63,50 | 60,60 | 62,00 | -4,17% | 45.321,00 |
| 01.04.2026 | 64,20 | 64,80 | 63,60 | 64,70 | 3,85% | 40.295,00 |
| 31.03.2026 | 62,10 | 63,00 | 61,70 | 62,30 | 0,65% | 43.969,00 |
| 30.03.2026 | 61,20 | 62,00 | 61,00 | 61,90 | 0,81% | 37.701,00 |
| 27.03.2026 | 62,90 | 62,90 | 61,30 | 61,40 | -2,07% | 29.779,00 |
| 26.03.2026 | 63,40 | 63,50 | 62,50 | 62,70 | -1,57% | 27.388,00 |
| 25.03.2026 | 63,30 | 64,60 | 63,10 | 63,70 | 1,92% | 42.360,00 |
| 24.03.2026 | 62,00 | 62,80 | 61,10 | 62,50 | 1,13% | 48.097,00 |
| 23.03.2026 | 58,80 | 62,70 | 58,20 | 61,80 | 2,49% | 59.522,00 |
| 20.03.2026 | 60,60 | 62,20 | 60,00 | 60,30 | 0,67% | 66.998,00 |
| 19.03.2026 | 60,90 | 61,10 | 59,80 | 59,90 | -4,01% | 40.501,00 |
| 18.03.2026 | 62,20 | 63,10 | 62,10 | 62,40 | 1,46% | 37.876,00 |
| 17.03.2026 | 60,60 | 62,00 | 60,20 | 61,50 | 0,33% | 50.300,00 |
| 16.03.2026 | 61,20 | 61,70 | 60,20 | 61,30 | -0,16% | 56.551,00 |
| 13.03.2026 | 62,50 | 62,60 | 60,90 | 61,40 | -2,23% | 49.968,00 |
| 12.03.2026 | 64,70 | 64,90 | 62,50 | 62,80 | -3,09% | 50.421,00 |
| 11.03.2026 | 65,10 | 65,40 | 64,40 | 64,80 | -0,61% | 51.145,00 |
| 10.03.2026 | 66,30 | 66,60 | 64,90 | 65,20 | 1,88% | 47.770,00 |
| 09.03.2026 | 63,20 | 64,40 | 62,50 | 64,00 | -2,88% | 54.382,00 |
| 06.03.2026 | 67,50 | 68,00 | 65,30 | 65,90 | -1,49% | 49.672,00 |
| 05.03.2026 | 68,40 | 69,00 | 66,90 | 66,90 | -1,18% | 42.765,00 |
| 04.03.2026 | 66,20 | 67,90 | 66,10 | 67,70 | 1,96% | 52.435,00 |
| 03.03.2026 | 67,80 | 67,80 | 65,30 | 66,40 | -3,49% | 56.738,00 |
| 02.03.2026 | 69,90 | 69,90 | 68,40 | 68,80 | -3,37% | 47.160,00 |
| 27.02.2026 | 72,80 | 73,20 | 70,80 | 71,20 | -1,11% | 71.148,00 |
| 26.02.2026 | 74,70 | 74,70 | 71,50 | 72,00 | -3,61% | 60.145,00 |
| 25.02.2026 | 75,50 | 75,50 | 74,00 | 74,70 | -0,66% | 71.544,00 |
| 24.02.2026 | 75,20 | 76,00 | 74,60 | 75,20 | 0,80% | 62.454,00 |
| 23.02.2026 | 75,10 | 76,20 | 74,60 | 74,60 | -0,67% | 57.709,00 |
| 20.02.2026 | 74,00 | 75,40 | 74,00 | 75,10 | 1,62% | 39.844,00 |
| 19.02.2026 | 72,40 | 73,90 | 71,60 | 73,90 | 1,23% | 64.315,00 |
| 18.02.2026 | 70,70 | 73,35 | 69,90 | 73,00 | 3,25% | 80.555,00 |
| 17.02.2026 | 70,00 | 71,00 | 66,50 | 70,70 | -3,55% | 109.511,00 |
| 16.02.2026 | 72,50 | 74,40 | 72,50 | 73,30 | 1,24% | 74.616,00 |
| 13.02.2026 | 73,20 | 74,50 | 71,50 | 72,40 | -1,90% | 92.539,00 |
| 12.02.2026 | 77,80 | 78,00 | 73,80 | 73,80 | -4,28% | 52.860,00 |
| 11.02.2026 | 78,20 | 78,70 | 76,70 | 77,10 | -0,90% | 45.407,00 |
| 10.02.2026 | 78,20 | 78,80 | 77,40 | 77,80 | -1,02% | 39.380,00 |
| 09.02.2026 | 76,60 | 78,80 | 76,30 | 78,60 | 2,88% | 39.931,00 |
| 06.02.2026 | 76,20 | 76,70 | 74,90 | 76,40 | 0,66% | 79.254,00 |
| 05.02.2026 | 76,90 | 77,20 | 75,00 | 75,90 | -0,52% | 42.097,00 |
| 04.02.2026 | 80,30 | 80,30 | 76,30 | 76,30 | -6,03% | 44.988,00 |
| 03.02.2026 | 79,90 | 81,30 | 79,40 | 81,20 | 2,40% | 33.374,00 |
| 02.02.2026 | 77,60 | 79,40 | 76,60 | 79,30 | 1,41% | 27.594,00 |
| 30.01.2026 | 79,10 | 79,10 | 78,10 | 78,20 | -0,76% | 28.527,00 |
| 29.01.2026 | 81,00 | 81,70 | 78,30 | 78,80 | -2,48% | 32.721,00 |
| 28.01.2026 | 80,00 | 80,80 | 79,00 | 80,80 | 0,87% | 48.444,00 |
| 27.01.2026 | 79,10 | 80,20 | 78,70 | 80,10 | 1,39% | 43.378,00 |
| 26.01.2026 | 79,00 | 79,70 | 78,90 | 79,00 | 0,00% | 26.622,00 |
| 23.01.2026 | 79,40 | 79,60 | 78,80 | 79,00 | -1,00% | 29.745,00 |
| 22.01.2026 | 77,00 | 79,80 | 77,00 | 79,80 | 4,31% | 38.698,00 |
| 21.01.2026 | 75,90 | 76,70 | 75,40 | 76,50 | 0,92% | 28.001,00 |
| 20.01.2026 | 76,20 | 76,20 | 74,80 | 75,80 | -1,17% | 20.412,00 |
| 19.01.2026 | 76,60 | 77,00 | 75,80 | 76,70 | -0,90% | 32.491,00 |
| 16.01.2026 | 78,50 | 78,50 | 76,70 | 77,40 | -1,28% | 21.527,00 |
| 15.01.2026 | 77,00 | 78,60 | 76,30 | 78,40 | 1,82% | 60.312,00 |
| 14.01.2026 | 76,50 | 77,90 | 76,00 | 77,00 | 2,67% | 69.346,00 |
| 13.01.2026 | 77,90 | 78,00 | 74,40 | 75,00 | -3,72% | 42.108,00 |
| 12.01.2026 | 79,50 | 79,50 | 77,20 | 77,90 | -1,39% | 24.648,00 |
| 09.01.2026 | 78,00 | 79,10 | 78,00 | 79,00 | 1,28% | 54.634,00 |
| 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 |