34,875€
0,22%
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 |
|---|---|---|---|---|---|---|
| 02.05.2024 | 34,90 | 35,25 | 34,25 | 34,80 | 0,43% | 21.289,00 |
| 30.04.2024 | 35,20 | 35,40 | 34,65 | 34,65 | -1,56% | 28.399,00 |
| 29.04.2024 | 35,00 | 35,35 | 34,80 | 35,20 | -4,09% | 20.570,00 |
| 26.04.2024 | 36,65 | 36,90 | 36,45 | 36,70 | 0,96% | 18.708,00 |
| 25.04.2024 | 36,70 | 36,95 | 36,10 | 36,35 | -0,68% | 30.324,00 |
| 24.04.2024 | 36,50 | 36,75 | 36,40 | 36,60 | 0,41% | 13.105,00 |
| 23.04.2024 | 36,25 | 36,60 | 36,05 | 36,45 | 1,25% | 14.857,00 |
| 22.04.2024 | 36,00 | 36,20 | 35,90 | 36,00 | 0,00% | 22.724,00 |
| 19.04.2024 | 36,10 | 36,35 | 35,85 | 36,00 | -1,10% | 28.588,00 |
| 18.04.2024 | 36,20 | 36,50 | 36,00 | 36,40 | 0,55% | 13.534,00 |
| 17.04.2024 | 36,15 | 36,60 | 36,10 | 36,20 | -0,14% | 11.448,00 |
| 16.04.2024 | 36,50 | 36,50 | 35,70 | 36,25 | -0,55% | 15.819,00 |
| 15.04.2024 | 35,95 | 36,85 | 35,65 | 36,45 | 0,14% | 18.488,00 |
| 12.04.2024 | 36,65 | 36,95 | 36,40 | 36,40 | -0,68% | 13.039,00 |
| 11.04.2024 | 37,20 | 37,20 | 36,55 | 36,65 | 0,00% | 6.574,00 |
| 10.04.2024 | 36,70 | 37,20 | 36,55 | 36,65 | -0,14% | 18.629,00 |
| 09.04.2024 | 37,65 | 37,80 | 36,70 | 36,70 | -2,65% | 20.836,00 |
| 08.04.2024 | 38,15 | 38,40 | 37,70 | 37,70 | -1,18% | 22.635,00 |
| 05.04.2024 | 37,60 | 38,15 | 37,50 | 38,15 | 1,19% | 19.059,00 |
| 04.04.2024 | 37,65 | 37,80 | 37,20 | 37,70 | 0,13% | 16.866,00 |
| 03.04.2024 | 36,60 | 37,65 | 36,60 | 37,65 | 2,73% | 21.812,00 |
| 02.04.2024 | 36,60 | 36,75 | 36,25 | 36,65 | 0,27% | 23.122,00 |
| 28.03.2024 | 36,80 | 36,85 | 36,30 | 36,55 | -0,54% | 14.503,00 |
| 27.03.2024 | 36,35 | 36,80 | 36,25 | 36,75 | 1,24% | 11.760,00 |
| 26.03.2024 | 36,15 | 36,50 | 35,90 | 36,30 | 0,69% | 12.424,00 |
| 25.03.2024 | 35,60 | 36,05 | 35,50 | 36,05 | 1,41% | 18.489,00 |
| 22.03.2024 | 35,15 | 35,55 | 35,05 | 35,55 | 1,28% | 13.985,00 |
| 21.03.2024 | 34,60 | 35,15 | 34,50 | 35,10 | 2,18% | 18.580,00 |
| 20.03.2024 | 34,40 | 34,60 | 34,30 | 34,35 | -0,29% | 23.210,00 |
| 19.03.2024 | 34,65 | 34,85 | 34,35 | 34,45 | -0,58% | 15.552,00 |
| 18.03.2024 | 34,65 | 34,90 | 34,20 | 34,65 | 0,00% | 24.276,00 |
| 15.03.2024 | 35,15 | 35,40 | 34,65 | 34,65 | -1,42% | 47.272,00 |
| 14.03.2024 | 35,40 | 35,50 | 35,15 | 35,15 | -0,71% | 12.910,00 |
| 13.03.2024 | 35,60 | 35,60 | 35,20 | 35,40 | 0,00% | 9.494,00 |
| 12.03.2024 | 35,65 | 35,75 | 35,20 | 35,40 | -0,56% | 22.946,00 |
| 11.03.2024 | 35,25 | 35,70 | 34,90 | 35,60 | 0,56% | 13.161,00 |
| 08.03.2024 | 35,20 | 35,40 | 35,15 | 35,40 | 0,57% | 45.989,00 |
| 07.03.2024 | 35,05 | 35,50 | 34,95 | 35,20 | 0,14% | 11.932,00 |
| 06.03.2024 | 35,15 | 35,25 | 34,95 | 35,15 | 0,29% | 16.294,00 |
| 05.03.2024 | 35,15 | 35,20 | 34,95 | 35,05 | -0,14% | 17.549,00 |
| 04.03.2024 | 35,20 | 35,25 | 34,85 | 35,10 | -0,43% | 11.730,00 |
| 01.03.2024 | 35,40 | 35,50 | 35,20 | 35,25 | -0,42% | 14.778,00 |
| 29.02.2024 | 35,35 | 35,55 | 35,10 | 35,40 | 0,14% | 20.464,00 |
| 28.02.2024 | 35,10 | 35,55 | 35,10 | 35,35 | 0,14% | 13.191,00 |
| 27.02.2024 | 35,15 | 35,30 | 34,75 | 35,30 | 0,00% | 13.744,00 |
| 26.02.2024 | 34,90 | 35,30 | 34,85 | 35,30 | 0,86% | 17.122,00 |
| 23.02.2024 | 34,50 | 35,00 | 34,45 | 35,00 | 1,01% | 11.328,00 |
| 22.02.2024 | 34,40 | 34,70 | 34,20 | 34,65 | 1,61% | 16.049,00 |
| 21.02.2024 | 33,70 | 34,40 | 33,70 | 34,10 | 0,74% | 14.151,00 |
| 20.02.2024 | 34,75 | 34,75 | 33,70 | 33,85 | -2,73% | 21.412,00 |
| 19.02.2024 | 35,45 | 35,45 | 34,70 | 34,80 | -1,83% | 16.215,00 |
| 16.02.2024 | 35,50 | 35,55 | 35,10 | 35,45 | 0,00% | 21.799,00 |
| 15.02.2024 | 35,00 | 35,65 | 34,75 | 35,45 | 1,43% | 47.216,00 |
| 14.02.2024 | 36,00 | 37,00 | 34,80 | 34,95 | 4,17% | 92.300,00 |
| 13.02.2024 | 34,45 | 34,50 | 33,25 | 33,55 | -2,75% | 29.704,00 |
| 12.02.2024 | 34,50 | 34,55 | 34,05 | 34,50 | 0,00% | 18.448,00 |
| 09.02.2024 | 34,80 | 34,80 | 34,25 | 34,50 | -0,86% | 18.209,00 |
| 08.02.2024 | 34,75 | 35,05 | 34,75 | 34,80 | 0,14% | 21.309,00 |
| 07.02.2024 | 34,95 | 35,00 | 34,65 | 34,75 | -0,57% | 15.624,00 |
| 06.02.2024 | 34,65 | 35,05 | 34,55 | 34,95 | 0,87% | 19.659,00 |
| 05.02.2024 | 35,20 | 35,30 | 34,60 | 34,65 | -1,42% | 21.533,00 |
| 02.02.2024 | 35,70 | 35,70 | 35,05 | 35,15 | -0,99% | 20.300,00 |
| 01.02.2024 | 36,00 | 36,15 | 35,45 | 35,50 | -1,53% | 17.414,00 |
| 31.01.2024 | 36,25 | 36,35 | 35,90 | 36,05 | -0,96% | 24.061,00 |
| 30.01.2024 | 35,90 | 36,45 | 35,75 | 36,40 | 0,97% | 13.996,00 |
| 29.01.2024 | 36,70 | 36,80 | 35,85 | 36,05 | -1,64% | 23.949,00 |
| 26.01.2024 | 35,95 | 36,70 | 35,95 | 36,65 | 2,09% | 32.396,00 |
| 25.01.2024 | 35,15 | 35,95 | 35,15 | 35,90 | 1,99% | 24.263,00 |
| 24.01.2024 | 34,85 | 35,20 | 34,75 | 35,20 | 1,59% | 13.235,00 |
| 23.01.2024 | 34,75 | 35,00 | 34,55 | 34,65 | 0,14% | 20.569,00 |
| 22.01.2024 | 34,25 | 34,65 | 34,25 | 34,60 | 1,02% | 15.189,00 |
| 19.01.2024 | 34,20 | 34,40 | 34,10 | 34,25 | 0,29% | 18.673,00 |
| 18.01.2024 | 34,30 | 34,30 | 34,05 | 34,15 | -0,44% | 12.503,00 |
| 17.01.2024 | 34,00 | 34,30 | 33,45 | 34,30 | 0,00% | 23.968,00 |
| 16.01.2024 | 34,35 | 34,40 | 34,15 | 34,30 | 0,00% | 19.895,00 |
| 15.01.2024 | 34,35 | 34,45 | 34,20 | 34,30 | -0,29% | 13.010,00 |
| 12.01.2024 | 33,75 | 34,65 | 33,75 | 34,40 | 1,47% | 17.763,00 |
| 11.01.2024 | 33,35 | 34,20 | 33,35 | 33,90 | 1,50% | 21.533,00 |
| 10.01.2024 | 33,85 | 33,85 | 33,35 | 33,40 | -1,62% | 12.130,00 |
| 09.01.2024 | 33,80 | 34,20 | 33,75 | 33,95 | 0,59% | 25.801,00 |
| 08.01.2024 | 33,30 | 33,80 | 33,30 | 33,75 | 1,35% | 11.422,00 |
| 05.01.2024 | 33,05 | 33,40 | 32,70 | 33,30 | 0,45% | 14.229,00 |
| 04.01.2024 | 32,60 | 33,15 | 32,50 | 33,15 | 1,69% | 16.838,00 |
| 03.01.2024 | 32,85 | 33,05 | 32,40 | 32,60 | -1,06% | 30.444,00 |
| 02.01.2024 | 32,85 | 33,10 | 32,65 | 32,95 | 0,30% | 16.209,00 |
| 29.12.2023 | 33,20 | 33,30 | 32,80 | 32,85 | -0,76% | 15.197,00 |
| 28.12.2023 | 33,25 | 33,35 | 33,00 | 33,10 | 0,15% | 19.894,00 |
| 27.12.2023 | 32,80 | 33,05 | 32,65 | 33,05 | 0,61% | 14.484,00 |
| 22.12.2023 | 33,10 | 33,20 | 32,75 | 32,85 | -0,76% | 12.416,00 |
| 21.12.2023 | 33,30 | 33,30 | 32,90 | 33,10 | -0,60% | 10.082,00 |
| 20.12.2023 | 33,35 | 33,45 | 33,05 | 33,30 | -0,15% | 13.564,00 |
| 19.12.2023 | 33,05 | 33,45 | 33,00 | 33,35 | 0,45% | 12.035,00 |
| 18.12.2023 | 33,95 | 33,95 | 33,00 | 33,20 | -2,92% | 15.809,00 |
| 15.12.2023 | 33,85 | 34,45 | 33,80 | 34,20 | 1,33% | 44.251,00 |
| 14.12.2023 | 33,50 | 34,10 | 33,35 | 33,75 | 1,05% | 22.753,00 |
| 13.12.2023 | 33,45 | 33,85 | 33,30 | 33,40 | 0,45% | 21.158,00 |
| 12.12.2023 | 32,60 | 33,35 | 32,60 | 33,25 | 1,06% | 25.827,00 |
| 11.12.2023 | 33,25 | 33,25 | 32,85 | 32,90 | -0,60% | 19.071,00 |
| 08.12.2023 | 32,75 | 33,30 | 32,75 | 33,10 | 0,91% | 9.754,00 |
| 07.12.2023 | 32,60 | 32,80 | 32,40 | 32,80 | 0,61% | 23.691,00 |