19,940€
-0,55%
Echtzeit-Aktienkurs Viacomcbs Inc.
Bid:
Ask:
Aktienkurse zur Viacomcbs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 20,07 | 20,15 | 19,86 | 19,98 | -0,50% | - |
| 08.05.2025 | 20,28 | 20,35 | 20,00 | 20,08 | -0,37% | - |
| 07.05.2025 | 19,88 | 20,28 | 19,50 | 20,15 | 1,56% | - |
| 06.05.2025 | 19,80 | 19,90 | 18,70 | 19,84 | -0,68% | - |
| 05.05.2025 | 19,88 | 19,99 | 19,73 | 19,98 | 0,10% | - |
| 02.05.2025 | 20,05 | 20,05 | 19,83 | 19,96 | 0,10% | - |
| 30.04.2025 | 19,89 | 20,02 | 19,74 | 19,94 | 0,33% | - |
| 29.04.2025 | 19,84 | 20,02 | 19,70 | 19,87 | 0,66% | - |
| 28.04.2025 | 19,64 | 19,94 | 19,59 | 19,74 | -0,65% | - |
| 25.04.2025 | 19,85 | 20,00 | 19,61 | 19,87 | 0,71% | - |
| 24.04.2025 | 19,97 | 19,99 | 19,61 | 19,73 | -1,72% | - |
| 23.04.2025 | 19,88 | 20,15 | 19,52 | 20,08 | 2,16% | - |
| 22.04.2025 | 19,33 | 19,65 | 19,10 | 19,65 | 0,41% | - |
| 17.04.2025 | 19,75 | 19,81 | 19,38 | 19,57 | -0,10% | - |
| 16.04.2025 | 19,76 | 19,95 | 19,42 | 19,59 | -2,15% | - |
| 15.04.2025 | 20,04 | 20,20 | 19,65 | 20,02 | -0,02% | - |
| 14.04.2025 | 19,81 | 20,08 | 19,73 | 20,03 | 0,78% | - |
| 11.04.2025 | 20,25 | 20,38 | 19,41 | 19,87 | -1,66% | - |
| 10.04.2025 | 20,73 | 20,80 | 19,99 | 20,21 | -2,51% | - |
| 09.04.2025 | 20,14 | 20,85 | 19,36 | 20,73 | 0,97% | - |
| 08.04.2025 | 20,80 | 20,95 | 20,33 | 20,53 | -0,48% | - |
| 07.04.2025 | 19,84 | 20,70 | 19,53 | 20,63 | 0,24% | - |
| 04.04.2025 | 20,33 | 20,63 | 20,18 | 20,58 | 0,61% | - |
| 03.04.2025 | 20,38 | 20,58 | 20,10 | 20,45 | -1,56% | - |
| 02.04.2025 | 20,85 | 21,10 | 20,65 | 20,78 | -0,60% | - |
| 01.04.2025 | 20,98 | 21,15 | 20,83 | 20,90 | -0,48% | - |
| 31.03.2025 | 20,88 | 21,20 | 20,80 | 21,00 | -1,64% | - |
| 28.03.2025 | 21,35 | 21,75 | 20,83 | 21,35 | -0,81% | - |
| 27.03.2025 | 21,10 | 22,13 | 20,88 | 21,53 | 3,49% | - |
| 26.03.2025 | 20,90 | 21,18 | 20,80 | 20,80 | 0,00% | - |
| 25.03.2025 | 20,98 | 21,03 | 20,65 | 20,80 | -0,60% | - |
| 24.03.2025 | 21,13 | 21,20 | 20,93 | 20,93 | -0,48% | - |
| 21.03.2025 | 20,98 | 21,18 | 20,90 | 21,03 | 0,48% | - |
| 20.03.2025 | 20,90 | 21,08 | 20,85 | 20,93 | 2,22% | - |
| 19.03.2025 | 20,78 | 20,90 | 20,40 | 20,47 | -0,22% | - |
| 18.03.2025 | 20,73 | 20,88 | 20,51 | 20,52 | -1,72% | - |
| 17.03.2025 | 20,80 | 20,90 | 20,65 | 20,88 | 1,63% | - |
| 14.03.2025 | 21,05 | 21,05 | 20,43 | 20,54 | -1,72% | - |
| 13.03.2025 | 20,85 | 20,98 | 20,65 | 20,90 | 0,24% | - |
| 12.03.2025 | 20,80 | 21,15 | 20,55 | 20,85 | 1,51% | - |
| 11.03.2025 | 20,88 | 20,90 | 20,54 | 20,54 | -1,37% | 15.140,00 |
| 10.03.2025 | 20,88 | 20,98 | 20,65 | 20,83 | -0,72% | - |
| 07.03.2025 | 20,98 | 21,15 | 20,48 | 20,98 | -0,24% | - |
| 06.03.2025 | 20,70 | 21,05 | 20,60 | 21,03 | 0,36% | - |
| 05.03.2025 | 21,35 | 21,38 | 20,60 | 20,95 | -1,41% | - |
| 04.03.2025 | 21,60 | 21,60 | 21,20 | 21,25 | -1,51% | - |
| 03.03.2025 | 21,83 | 21,85 | 21,45 | 21,58 | -0,92% | - |
| 28.02.2025 | 21,70 | 21,88 | 21,45 | 21,78 | 0,35% | - |
| 27.02.2025 | 21,50 | 21,78 | 21,38 | 21,70 | 1,40% | - |
| 26.02.2025 | 21,75 | 21,78 | 21,23 | 21,40 | -1,15% | - |
| 25.02.2025 | 21,68 | 21,78 | 21,53 | 21,65 | -0,12% | - |
| 24.02.2025 | 21,68 | 21,83 | 21,58 | 21,68 | 0,00% | - |
| 21.02.2025 | 21,55 | 21,90 | 21,55 | 21,68 | -0,23% | - |
| 20.02.2025 | 21,83 | 21,98 | 21,60 | 21,73 | -0,80% | - |
| 19.02.2025 | 21,88 | 22,10 | 21,83 | 21,90 | 0,00% | - |
| 18.02.2025 | 22,18 | 22,20 | 21,90 | 21,90 | -1,13% | - |
| 17.02.2025 | 22,13 | 22,20 | 22,10 | 22,15 | 0,45% | - |
| 14.02.2025 | 21,83 | 22,25 | 21,35 | 22,05 | 1,15% | - |
| 13.02.2025 | 21,63 | 22,05 | 21,45 | 21,80 | 0,69% | - |
| 12.02.2025 | 21,50 | 21,75 | 21,30 | 21,65 | 0,58% | - |
| 11.02.2025 | 21,70 | 21,75 | 21,45 | 21,53 | -1,03% | - |
| 10.02.2025 | 21,73 | 21,80 | 21,50 | 21,75 | 0,35% | - |
| 07.02.2025 | 21,63 | 21,78 | 21,58 | 21,68 | 0,35% | - |
| 06.02.2025 | 21,68 | 21,85 | 21,53 | 21,60 | 0,12% | - |
| 05.02.2025 | 21,60 | 21,75 | 21,45 | 21,58 | -0,46% | - |
| 04.02.2025 | 21,88 | 21,98 | 21,58 | 21,68 | -1,03% | - |
| 03.02.2025 | 21,78 | 22,15 | 21,73 | 21,90 | -0,34% | - |
| 31.01.2025 | 21,80 | 22,10 | 21,65 | 21,98 | 0,69% | - |
| 30.01.2025 | 21,70 | 21,90 | 21,70 | 21,83 | 0,00% | - |
| 29.01.2025 | 21,73 | 22,00 | 21,63 | 21,83 | 0,46% | - |
| 28.01.2025 | 21,58 | 21,93 | 21,48 | 21,73 | 0,81% | - |
| 27.01.2025 | 21,50 | 21,73 | 21,33 | 21,55 | -0,23% | - |
| 24.01.2025 | 21,65 | 22,05 | 21,33 | 21,60 | -0,58% | - |
| 23.01.2025 | 21,78 | 22,03 | 21,60 | 21,73 | -0,23% | - |
| 22.01.2025 | 21,63 | 21,88 | 21,50 | 21,78 | 0,69% | - |
| 21.01.2025 | 21,85 | 21,98 | 21,58 | 21,63 | -1,03% | 23,00 |
| 20.01.2025 | 21,95 | 22,00 | 21,83 | 21,85 | 0,23% | - |
| 17.01.2025 | 21,95 | 22,08 | 21,80 | 21,80 | -0,46% | - |
| 16.01.2025 | 21,93 | 22,03 | 21,70 | 21,90 | 0,00% | - |
| 15.01.2025 | 21,98 | 22,30 | 21,73 | 21,90 | -0,11% | - |
| 14.01.2025 | 21,90 | 21,98 | 21,60 | 21,93 | 0,23% | - |
| 13.01.2025 | 21,75 | 22,08 | 21,68 | 21,88 | 0,23% | - |
| 10.01.2025 | 21,83 | 21,90 | 21,60 | 21,83 | 0,11% | - |
| 09.01.2025 | 21,85 | 21,88 | 21,75 | 21,80 | 0,00% | - |
| 08.01.2025 | 21,83 | 21,95 | 21,48 | 21,80 | 0,00% | - |
| 07.01.2025 | 21,60 | 21,88 | 21,35 | 21,80 | 0,69% | - |
| 06.01.2025 | 21,50 | 21,80 | 21,40 | 21,65 | -0,57% | - |
| 03.01.2025 | 21,68 | 21,95 | 21,53 | 21,78 | 0,69% | - |
| 02.01.2025 | 21,65 | 21,80 | 21,00 | 21,63 | 1,88% | 50,00 |
| 30.12.2024 | 21,40 | 21,50 | 21,23 | 21,23 | -1,16% | - |
| 27.12.2024 | 21,55 | 21,65 | 21,33 | 21,48 | -0,35% | - |
| 23.12.2024 | 21,80 | 21,85 | 21,50 | 21,55 | -0,81% | - |
| 20.12.2024 | 21,00 | 21,80 | 20,80 | 21,73 | 3,08% | - |
| 19.12.2024 | 21,13 | 21,45 | 21,00 | 21,08 | -0,47% | - |
| 18.12.2024 | 21,13 | 21,45 | 21,08 | 21,18 | -0,12% | - |
| 17.12.2024 | 21,33 | 21,48 | 21,08 | 21,20 | -1,17% | - |
| 16.12.2024 | 21,65 | 22,15 | 21,30 | 21,45 | -2,05% | - |
| 13.12.2024 | 21,98 | 22,03 | 21,73 | 21,90 | -0,11% | - |
| 12.12.2024 | 21,63 | 22,05 | 21,55 | 21,93 | 0,92% | - |
| 11.12.2024 | 22,38 | 22,48 | 21,55 | 21,73 | -2,91% | - |