56,500€
1,44%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 18.03.2025 | 50,20 | 50,70 | 49,80 | 50,70 | 1,00% | 19.795,00 |
| 17.03.2025 | 49,00 | 50,30 | 49,00 | 50,20 | 3,51% | 22.966,00 |
| 14.03.2025 | 47,55 | 48,85 | 47,35 | 48,50 | 1,68% | 17.878,00 |
| 13.03.2025 | 48,50 | 48,55 | 47,50 | 47,70 | -2,55% | 22.578,00 |
| 12.03.2025 | 48,15 | 48,95 | 48,15 | 48,95 | 2,51% | 25.725,00 |
| 11.03.2025 | 48,40 | 48,85 | 47,70 | 47,75 | -0,93% | 15.468,00 |
| 10.03.2025 | 49,50 | 49,75 | 48,00 | 48,20 | -2,03% | 22.412,00 |
| 07.03.2025 | 49,70 | 50,30 | 47,80 | 49,20 | -3,53% | 36.961,00 |
| 06.03.2025 | 48,80 | 51,20 | 48,80 | 51,00 | 4,19% | 43.323,00 |
| 05.03.2025 | 47,00 | 49,75 | 47,00 | 48,95 | 7,11% | 41.792,00 |
| 04.03.2025 | 46,00 | 46,35 | 45,60 | 45,70 | -1,72% | 43.420,00 |
| 03.03.2025 | 45,80 | 46,95 | 45,80 | 46,50 | 1,75% | 19.396,00 |
| 28.02.2025 | 45,10 | 45,70 | 45,00 | 45,70 | 1,11% | 80.698,00 |
| 27.02.2025 | 45,45 | 45,65 | 45,10 | 45,20 | -1,42% | 24.045,00 |
| 26.02.2025 | 45,30 | 46,35 | 45,30 | 45,85 | 2,12% | 21.645,00 |
| 25.02.2025 | 45,00 | 45,60 | 44,90 | 44,90 | -0,44% | 18.337,00 |
| 24.02.2025 | 46,20 | 46,30 | 45,00 | 45,10 | -2,59% | 21.320,00 |
| 21.02.2025 | 47,85 | 48,15 | 46,10 | 46,30 | -2,32% | 23.409,00 |
| 20.02.2025 | 47,35 | 48,05 | 47,15 | 47,40 | 0,42% | 34.730,00 |
| 19.02.2025 | 46,00 | 47,70 | 45,80 | 47,20 | 4,66% | 78.834,00 |
| 18.02.2025 | 44,35 | 45,15 | 44,35 | 45,10 | 1,46% | 31.087,00 |
| 17.02.2025 | 44,50 | 44,75 | 44,25 | 44,45 | 0,00% | 27.100,00 |
| 14.02.2025 | 44,00 | 44,60 | 43,80 | 44,45 | 0,11% | 19.492,00 |
| 13.02.2025 | 43,00 | 44,55 | 42,70 | 44,40 | 4,35% | 52.440,00 |
| 12.02.2025 | 42,60 | 42,80 | 42,45 | 42,55 | 0,12% | 15.894,00 |
| 11.02.2025 | 42,50 | 42,75 | 42,45 | 42,50 | -0,23% | 10.328,00 |
| 10.02.2025 | 42,40 | 42,75 | 42,35 | 42,60 | 0,35% | 18.423,00 |
| 07.02.2025 | 42,00 | 42,50 | 41,70 | 42,45 | 0,71% | 28.700,00 |
| 06.02.2025 | 40,80 | 42,20 | 40,80 | 42,15 | 3,44% | 29.666,00 |
| 05.02.2025 | 40,25 | 40,75 | 40,25 | 40,75 | 1,12% | 13.924,00 |
| 04.02.2025 | 40,25 | 40,60 | 40,20 | 40,30 | 0,12% | 38.802,00 |
| 03.02.2025 | 39,85 | 40,25 | 39,25 | 40,25 | -0,12% | 16.559,00 |
| 31.01.2025 | 39,85 | 40,30 | 39,85 | 40,30 | 1,13% | 13.659,00 |
| 30.01.2025 | 40,55 | 40,75 | 39,85 | 39,85 | -0,62% | 14.119,00 |
| 29.01.2025 | 39,95 | 40,50 | 39,75 | 40,10 | 0,75% | 20.184,00 |
| 28.01.2025 | 39,80 | 40,30 | 39,40 | 39,80 | 0,00% | 23.733,00 |
| 27.01.2025 | 39,85 | 39,85 | 39,15 | 39,80 | -0,62% | 26.162,00 |
| 24.01.2025 | 40,35 | 40,95 | 39,65 | 40,05 | -0,50% | 18.986,00 |
| 23.01.2025 | 39,40 | 41,05 | 39,40 | 40,25 | 3,47% | 62.476,00 |
| 22.01.2025 | 38,50 | 39,05 | 38,30 | 38,90 | 1,04% | 26.826,00 |
| 21.01.2025 | 37,85 | 38,75 | 37,85 | 38,50 | 1,99% | 27.080,00 |
| 20.01.2025 | 37,05 | 37,90 | 37,05 | 37,75 | 1,89% | 23.873,00 |
| 17.01.2025 | 36,70 | 37,20 | 36,65 | 37,05 | 1,09% | 16.476,00 |
| 16.01.2025 | 36,80 | 36,80 | 36,25 | 36,65 | 0,14% | 11.949,00 |
| 15.01.2025 | 35,40 | 36,75 | 35,40 | 36,60 | 4,13% | 17.442,00 |
| 14.01.2025 | 35,10 | 35,45 | 35,00 | 35,15 | 1,44% | 13.916,00 |
| 13.01.2025 | 35,85 | 35,85 | 34,65 | 34,65 | -3,35% | 23.486,00 |
| 10.01.2025 | 36,60 | 36,70 | 35,85 | 35,85 | -1,92% | 22.035,00 |
| 09.01.2025 | 36,60 | 36,65 | 36,30 | 36,55 | -0,27% | 12.318,00 |
| 08.01.2025 | 36,90 | 37,10 | 36,45 | 36,65 | -0,68% | 20.659,00 |
| 07.01.2025 | 37,00 | 37,25 | 36,55 | 36,90 | -0,54% | 30.981,00 |
| 06.01.2025 | 36,10 | 37,10 | 36,00 | 37,10 | 2,91% | 16.705,00 |
| 03.01.2025 | 36,50 | 36,55 | 35,95 | 36,05 | -1,37% | 13.671,00 |
| 02.01.2025 | 36,80 | 36,80 | 36,40 | 36,55 | -0,27% | 11.950,00 |
| 31.12.2024 | 36,25 | 36,65 | 36,25 | 36,65 | 1,38% | 13.589,00 |
| 30.12.2024 | 36,65 | 36,70 | 35,85 | 36,15 | -1,50% | 26.975,00 |
| 27.12.2024 | 36,40 | 37,20 | 36,40 | 36,70 | 0,41% | 21.397,00 |
| 24.12.2024 | 36,20 | 36,60 | 36,10 | 36,55 | 0,97% | 9.268,00 |
| 23.12.2024 | 35,90 | 36,20 | 35,50 | 36,20 | 0,84% | 13.375,00 |
| 20.12.2024 | 35,90 | 35,95 | 35,40 | 35,90 | -0,42% | 35.688,00 |