21,575€
1,29%
Echtzeit-Aktienkurs Viacomcbs Inc.
Bid:
Ask:
Aktienkurse zur Viacomcbs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 21,68 | 21,85 | 21,65 | 21,73 | 2,00% | - |
| 05.02.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -1,62% | - |
| 04.02.2025 | 21,65 | 21,65 | 21,65 | 21,65 | -0,23% | - |
| 03.02.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 0,23% | - |
| 31.01.2025 | 21,65 | 21,65 | 21,65 | 21,65 | -0,23% | - |
| 30.01.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 0,93% | - |
| 29.01.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,70% | - |
| 28.01.2025 | 21,35 | 21,35 | 21,35 | 21,35 | 0,23% | - |
| 27.01.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -0,70% | - |
| 24.01.2025 | 21,45 | 21,45 | 21,45 | 21,45 | -0,69% | - |
| 23.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,70% | - |
| 22.01.2025 | 21,45 | 21,45 | 21,45 | 21,45 | -1,38% | - |
| 21.01.2025 | 21,75 | 21,75 | 21,75 | 21,75 | 0,23% | - |
| 20.01.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
| 17.01.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 0,23% | - |
| 16.01.2025 | 21,65 | 21,65 | 21,65 | 21,65 | 0,00% | - |
| 15.01.2025 | 21,65 | 21,65 | 21,65 | 21,65 | 0,46% | - |
| 14.01.2025 | 21,60 | 21,85 | 21,40 | 21,55 | -0,23% | 1.889,00 |
| 13.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,46% | - |
| 10.01.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 0,46% | - |
| 09.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 08.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 07.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 06.01.2025 | 21,55 | 21,55 | 21,40 | 21,40 | -0,47% | 90,00 |
| 03.01.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,94% | - |
| 02.01.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,71% | - |
| 30.12.2024 | 21,15 | 21,15 | 21,15 | 21,15 | -0,70% | - |
| 27.12.2024 | 21,30 | 21,30 | 21,30 | 21,30 | -1,39% | - |
| 23.12.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 4,10% | - |
| 20.12.2024 | 20,75 | 20,75 | 20,75 | 20,75 | -0,72% | - |
| 19.12.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -0,24% | - |
| 18.12.2024 | 20,95 | 20,95 | 20,95 | 20,95 | -0,48% | - |
| 17.12.2024 | 21,05 | 21,05 | 21,05 | 21,05 | -2,55% | - |
| 16.12.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 13.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 2,11% | - |
| 12.12.2024 | 21,35 | 21,35 | 21,35 | 21,35 | -3,39% | - |
| 11.12.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 0,45% | - |
| 10.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,45% | - |
| 09.12.2024 | 22,10 | 22,10 | 22,10 | 22,10 | -2,64% | - |
| 06.12.2024 | 22,30 | 22,70 | 22,30 | 22,70 | 5,09% | 18,00 |
| 05.12.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,70% | - |
| 04.12.2024 | 21,45 | 21,45 | 21,45 | 21,45 | 0,00% | - |
| 03.12.2024 | 21,45 | 21,45 | 21,45 | 21,45 | -0,46% | - |
| 02.12.2024 | 21,55 | 21,55 | 21,55 | 21,55 | -0,23% | - |
| 29.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,23% | - |
| 28.11.2024 | 21,55 | 21,55 | 21,55 | 21,55 | -0,69% | - |
| 27.11.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 2,36% | - |
| 26.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -2,97% | - |
| 25.11.2024 | 21,60 | 21,85 | 21,60 | 21,85 | -0,91% | 10,00 |
| 22.11.2024 | 22,05 | 22,05 | 22,05 | 22,05 | -0,23% | - |
| 21.11.2024 | 20,65 | 22,10 | 20,65 | 22,10 | 7,28% | 10,00 |
| 20.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,48% | - |
| 19.11.2024 | 20,70 | 20,70 | 20,70 | 20,70 | -1,19% | - |
| 18.11.2024 | 20,95 | 20,95 | 20,95 | 20,95 | -0,48% | - |
| 15.11.2024 | 21,05 | 21,05 | 21,05 | 21,05 | -0,94% | - |
| 14.11.2024 | 21,25 | 21,25 | 21,25 | 21,25 | 0,47% | - |
| 13.11.2024 | 20,60 | 21,15 | 20,60 | 21,15 | 3,42% | 250,00 |
| 12.11.2024 | 20,45 | 20,45 | 20,45 | 20,45 | 0,49% | - |
| 11.11.2024 | 20,35 | 20,35 | 20,35 | 20,35 | 0,74% | - |
| 08.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,74% | - |
| 07.11.2024 | 20,35 | 20,35 | 20,35 | 20,35 | -0,49% | - |
| 06.11.2024 | 20,45 | 20,45 | 20,45 | 20,45 | 3,07% | - |
| 05.11.2024 | 19,94 | 19,94 | 19,84 | 19,84 | 0,61% | - |
| 04.11.2024 | 19,72 | 19,72 | 19,72 | 19,72 | -1,10% | - |
| 01.11.2024 | 19,94 | 19,94 | 19,94 | 19,94 | 0,30% | - |
| 31.10.2024 | 19,88 | 19,88 | 19,88 | 19,88 | 0,10% | - |
| 30.10.2024 | 19,86 | 19,86 | 19,86 | 19,86 | -0,60% | - |
| 29.10.2024 | 19,98 | 19,98 | 19,98 | 19,98 | 0,40% | - |
| 28.10.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,61% | - |
| 25.10.2024 | 19,78 | 19,78 | 19,78 | 19,78 | -0,60% | - |
| 24.10.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 23.10.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,40% | - |
| 22.10.2024 | 19,82 | 19,82 | 19,82 | 19,82 | 0,00% | - |
| 21.10.2024 | 19,82 | 19,82 | 19,82 | 19,82 | -0,60% | - |
| 18.10.2024 | 19,94 | 19,94 | 19,94 | 19,94 | -0,30% | - |
| 17.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,40% | - |
| 16.10.2024 | 19,92 | 19,92 | 19,92 | 19,92 | 0,61% | - |
| 15.10.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 14.10.2024 | 19,92 | 20,00 | 19,92 | 20,00 | 1,42% | 250,00 |
| 11.10.2024 | 19,72 | 19,72 | 19,72 | 19,72 | -0,40% | - |
| 10.10.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -0,40% | - |
| 09.10.2024 | 19,88 | 19,88 | 19,88 | 19,88 | 0,00% | - |
| 08.10.2024 | 19,88 | 19,88 | 19,88 | 19,88 | 0,81% | - |
| 07.10.2024 | 19,72 | 19,72 | 19,72 | 19,72 | 0,51% | - |
| 04.10.2024 | 19,62 | 19,62 | 19,62 | 19,62 | 0,41% | - |
| 03.10.2024 | 19,54 | 19,54 | 19,54 | 19,54 | 0,31% | - |
| 02.10.2024 | 19,48 | 19,48 | 19,48 | 19,48 | 0,72% | - |
| 01.10.2024 | 19,34 | 19,34 | 19,34 | 19,34 | 0,52% | - |
| 30.09.2024 | 19,24 | 19,24 | 19,24 | 19,24 | -0,21% | - |
| 27.09.2024 | 19,28 | 19,28 | 19,28 | 19,28 | -0,10% | - |
| 26.09.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,31% | - |
| 25.09.2024 | 19,24 | 19,24 | 19,24 | 19,24 | -0,93% | - |
| 24.09.2024 | 19,42 | 19,42 | 19,42 | 19,42 | -1,32% | - |
| 23.09.2024 | 19,68 | 19,68 | 19,68 | 19,68 | 1,86% | - |
| 20.09.2024 | 19,32 | 19,32 | 19,32 | 19,32 | -1,33% | - |
| 19.09.2024 | 19,58 | 19,58 | 19,58 | 19,58 | 0,93% | - |
| 18.09.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,21% | - |
| 17.09.2024 | 19,36 | 19,36 | 19,36 | 19,36 | -0,62% | - |
| 16.09.2024 | 19,48 | 19,48 | 19,48 | 19,48 | 0,72% | - |
| 13.09.2024 | 19,34 | 19,34 | 19,34 | 19,34 | -1,23% | - |