65,400€
0,31%
Echtzeit-Aktienkurs VICAT INH. EO 4
Bid:
Ask:
Aktienkurse zur VICAT INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 65,10 | 65,70 | 64,90 | 65,30 | 0,15% | 25.384,00 |
| 13.08.2026 | 65,60 | 65,80 | 64,90 | 65,20 | -0,61% | 26.658,00 |
| 12.08.2026 | 65,60 | 66,30 | 65,30 | 65,60 | 0,61% | 24.358,00 |
| 11.08.2026 | 64,60 | 66,40 | 64,00 | 65,20 | 1,09% | 27.100,00 |
| 10.08.2026 | 66,70 | 66,70 | 64,40 | 64,50 | -3,30% | 24.935,00 |
| 07.08.2026 | 67,20 | 67,20 | 66,20 | 66,70 | -1,04% | 26.412,00 |
| 06.08.2026 | 67,50 | 68,50 | 67,40 | 67,40 | 0,45% | 31.317,00 |
| 05.08.2026 | 69,20 | 69,70 | 66,70 | 67,10 | -2,33% | 35.484,00 |
| 04.08.2026 | 67,90 | 69,50 | 67,20 | 68,70 | 1,63% | 54.153,00 |
| 03.08.2026 | 66,40 | 68,10 | 66,30 | 67,60 | 3,21% | 36.770,00 |
| 31.07.2026 | 67,00 | 67,20 | 64,50 | 65,50 | -2,53% | 39.716,00 |
| 30.07.2026 | 67,70 | 70,70 | 67,00 | 67,20 | 9,09% | 86.867,00 |
| 29.07.2026 | 61,70 | 63,00 | 61,20 | 61,60 | -0,16% | 62.732,00 |
| 28.07.2026 | 61,50 | 61,80 | 60,50 | 61,70 | 1,48% | 39.635,00 |
| 27.07.2026 | 61,10 | 61,80 | 60,60 | 60,80 | 1,00% | 44.820,00 |
| 24.07.2026 | 59,80 | 60,60 | 59,70 | 60,20 | 0,67% | 26.292,00 |
| 23.07.2026 | 61,40 | 61,40 | 59,80 | 59,80 | -3,08% | 46.686,00 |
| 22.07.2026 | 60,80 | 62,00 | 60,30 | 61,70 | 1,48% | 29.060,00 |
| 21.07.2026 | 61,00 | 61,30 | 60,20 | 60,80 | -0,16% | 29.726,00 |
| 20.07.2026 | 61,00 | 62,20 | 60,90 | 60,90 | -0,98% | 29.669,00 |
| 17.07.2026 | 61,00 | 62,10 | 60,40 | 61,50 | 0,16% | 34.364,00 |
| 16.07.2026 | 62,80 | 62,80 | 60,90 | 61,40 | -1,92% | 18.436,00 |
| 15.07.2026 | 61,40 | 62,60 | 60,90 | 62,60 | 1,62% | 29.645,00 |
| 14.07.2026 | 60,70 | 61,90 | 60,40 | 61,60 | 0,82% | 22.472,00 |
| 13.07.2026 | 60,60 | 61,50 | 60,40 | 61,10 | -0,49% | 28.936,00 |
| 10.07.2026 | 61,10 | 61,90 | 61,00 | 61,40 | 0,99% | 29.430,00 |
| 09.07.2026 | 61,70 | 61,80 | 60,20 | 60,80 | -0,16% | 34.322,00 |
| 08.07.2026 | 63,40 | 63,40 | 60,90 | 60,90 | -4,69% | 33.802,00 |
| 07.07.2026 | 66,80 | 67,00 | 63,80 | 63,90 | -4,48% | 37.672,00 |
| 06.07.2026 | 67,20 | 67,80 | 66,50 | 66,90 | -0,45% | 40.311,00 |
| 03.07.2026 | 65,90 | 67,60 | 65,90 | 67,20 | 2,60% | 29.453,00 |
| 02.07.2026 | 63,80 | 65,50 | 63,60 | 65,50 | 3,31% | 35.579,00 |
| 01.07.2026 | 63,50 | 64,10 | 63,00 | 63,40 | -0,16% | 34.044,00 |
| 30.06.2026 | 63,40 | 64,30 | 62,20 | 63,50 | 1,60% | 64.510,00 |
| 29.06.2026 | 66,40 | 66,60 | 62,50 | 62,50 | -5,87% | 49.444,00 |
| 26.06.2026 | 66,70 | 67,20 | 65,90 | 66,40 | -0,75% | 32.297,00 |
| 25.06.2026 | 66,20 | 67,70 | 66,00 | 66,90 | 1,06% | 34.777,00 |
| 24.06.2026 | 66,40 | 66,40 | 65,10 | 66,20 | -0,15% | 31.637,00 |
| 23.06.2026 | 65,90 | 66,70 | 65,00 | 66,30 | -0,90% | 43.075,00 |
| 22.06.2026 | 66,80 | 66,90 | 65,40 | 66,90 | -0,89% | 129.495,00 |
| 19.06.2026 | 67,40 | 67,80 | 66,90 | 67,50 | -0,15% | 74.360,00 |
| 18.06.2026 | 67,20 | 67,80 | 65,90 | 67,60 | 0,45% | 63.191,00 |
| 17.06.2026 | 65,40 | 67,30 | 65,40 | 67,30 | 3,38% | 34.527,00 |
| 16.06.2026 | 66,80 | 67,20 | 65,10 | 65,10 | -1,51% | 40.919,00 |
| 15.06.2026 | 64,70 | 66,70 | 64,70 | 66,10 | 5,42% | 74.475,00 |
| 12.06.2026 | 61,00 | 63,80 | 61,00 | 62,70 | 5,56% | 43.488,00 |
| 11.06.2026 | 59,50 | 59,90 | 58,90 | 59,40 | -0,17% | 45.488,00 |
| 10.06.2026 | 59,30 | 60,30 | 59,20 | 59,50 | 0,51% | 54.202,00 |
| 09.06.2026 | 59,00 | 60,30 | 58,70 | 59,20 | 0,68% | 43.685,00 |
| 08.06.2026 | 59,20 | 59,70 | 58,40 | 58,80 | -2,33% | 55.362,00 |
| 05.06.2026 | 60,20 | 61,10 | 60,00 | 60,20 | 0,00% | 38.994,00 |
| 04.06.2026 | 60,40 | 61,00 | 59,80 | 60,20 | 0,00% | 41.314,00 |
| 03.06.2026 | 60,80 | 61,60 | 59,90 | 60,20 | -1,95% | 40.486,00 |
| 02.06.2026 | 62,00 | 62,50 | 61,10 | 61,40 | 0,16% | 31.103,00 |
| 01.06.2026 | 63,30 | 63,30 | 61,00 | 61,30 | -3,16% | 34.691,00 |
| 29.05.2026 | 63,30 | 64,20 | 63,00 | 63,30 | -0,16% | 68.574,00 |
| 28.05.2026 | 63,20 | 63,90 | 62,50 | 63,40 | -1,71% | 52.175,00 |
| 27.05.2026 | 65,00 | 65,40 | 64,10 | 64,50 | -0,31% | 58.258,00 |
| 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 |