19,975€
-0,37%
Echtzeit-Aktienkurs Viacomcbs Inc.
Bid:
Ask:
Aktienkurse zur Viacomcbs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 20,05 | 20,15 | 19,86 | 20,00 | -0,25% | - |
| 08.05.2025 | 20,10 | 20,10 | 20,05 | 20,05 | 0,86% | - |
| 07.05.2025 | 19,70 | 19,88 | 19,70 | 19,88 | 0,71% | - |
| 06.05.2025 | 19,60 | 19,80 | 19,60 | 19,74 | 0,30% | - |
| 05.05.2025 | 19,68 | 19,68 | 19,68 | 19,68 | -0,91% | - |
| 02.05.2025 | 19,80 | 19,86 | 19,80 | 19,86 | 0,51% | - |
| 30.04.2025 | 19,60 | 19,76 | 19,60 | 19,76 | 0,10% | - |
| 29.04.2025 | 19,58 | 19,74 | 19,58 | 19,74 | 0,51% | - |
| 28.04.2025 | 19,64 | 19,64 | 19,64 | 19,64 | -0,51% | - |
| 25.04.2025 | 19,64 | 19,74 | 19,64 | 19,74 | 0,82% | - |
| 24.04.2025 | 19,84 | 19,84 | 19,58 | 19,58 | -0,51% | - |
| 23.04.2025 | 19,80 | 19,80 | 19,52 | 19,68 | 1,13% | - |
| 22.04.2025 | 19,10 | 19,46 | 19,10 | 19,46 | 0,10% | - |
| 17.04.2025 | 19,62 | 19,62 | 19,44 | 19,44 | 0,62% | - |
| 16.04.2025 | 19,56 | 19,56 | 19,32 | 19,32 | -2,52% | - |
| 15.04.2025 | 19,78 | 19,82 | 19,78 | 19,82 | -0,10% | - |
| 14.04.2025 | 19,62 | 19,84 | 19,62 | 19,84 | 0,40% | - |
| 11.04.2025 | 20,10 | 20,10 | 19,34 | 19,76 | -3,84% | - |
| 10.04.2025 | 20,55 | 20,55 | 20,55 | 20,55 | 3,47% | - |
| 09.04.2025 | 19,98 | 19,98 | 19,86 | 19,86 | -2,17% | - |
| 08.04.2025 | 20,75 | 20,75 | 20,30 | 20,30 | 6,73% | - |
| 07.04.2025 | 19,02 | 19,02 | 19,02 | 19,02 | -6,99% | - |
| 04.04.2025 | 20,10 | 20,45 | 20,10 | 20,45 | 0,25% | - |
| 03.04.2025 | 20,35 | 20,40 | 20,30 | 20,40 | -1,45% | - |
| 02.04.2025 | 20,60 | 20,75 | 20,60 | 20,70 | -1,19% | - |
| 01.04.2025 | 20,70 | 20,95 | 20,70 | 20,95 | 0,72% | - |
| 31.03.2025 | 20,70 | 20,95 | 20,70 | 20,80 | 0,00% | - |
| 28.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,24% | - |
| 27.03.2025 | 20,85 | 20,85 | 20,85 | 20,85 | 0,72% | - |
| 26.03.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -1,43% | - |
| 24.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,20% | - |
| 21.03.2025 | 20,75 | 20,75 | 20,75 | 20,75 | 0,24% | - |
| 20.03.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,73% | - |
| 19.03.2025 | 20,55 | 20,55 | 20,55 | 20,55 | 0,24% | - |
| 18.03.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -0,49% | - |
| 17.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,20% | - |
| 15.03.2025 | 20,80 | 20,85 | 20,80 | 20,85 | 0,72% | - |
| 13.03.2025 | 20,60 | 20,80 | 20,60 | 20,70 | 0,24% | - |
| 12.03.2025 | 20,60 | 20,65 | 20,60 | 20,65 | 0,24% | - |
| 11.03.2025 | 20,60 | 20,60 | 20,55 | 20,60 | -0,96% | 3.785,00 |
| 10.03.2025 | 20,65 | 20,80 | 20,65 | 20,80 | 0,24% | - |
| 07.03.2025 | 20,75 | 20,75 | 20,75 | 20,75 | -0,72% | - |
| 06.03.2025 | 20,70 | 20,90 | 20,70 | 20,90 | 0,24% | - |
| 05.03.2025 | 21,15 | 21,15 | 20,85 | 20,85 | -1,65% | - |
| 04.03.2025 | 21,35 | 21,35 | 21,15 | 21,20 | -1,40% | - |
| 03.03.2025 | 21,55 | 21,55 | 21,45 | 21,50 | 0,00% | - |
| 28.02.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -0,23% | - |
| 27.02.2025 | 21,30 | 21,55 | 21,30 | 21,55 | 1,41% | - |
| 26.02.2025 | 21,50 | 21,50 | 21,25 | 21,25 | -1,62% | - |
| 24.02.2025 | 21,45 | 21,60 | 21,45 | 21,60 | 0,23% | - |
| 21.02.2025 | 21,55 | 21,60 | 21,55 | 21,55 | -0,69% | - |
| 20.02.2025 | 21,60 | 21,70 | 21,60 | 21,70 | -0,23% | - |
| 19.02.2025 | 21,65 | 21,85 | 21,65 | 21,75 | -0,68% | - |
| 18.02.2025 | 21,90 | 21,90 | 21,85 | 21,90 | 0,23% | - |
| 17.02.2025 | 21,85 | 21,85 | 21,85 | 21,85 | 1,16% | - |
| 14.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,46% | - |
| 13.02.2025 | 21,35 | 21,75 | 21,35 | 21,70 | 1,17% | - |
| 12.02.2025 | 21,25 | 21,45 | 21,25 | 21,45 | 0,23% | - |
| 11.02.2025 | 21,45 | 21,45 | 21,40 | 21,40 | -1,38% | - |
| 10.02.2025 | 21,50 | 21,70 | 21,50 | 21,70 | 0,46% | - |
| 07.02.2025 | 21,40 | 21,65 | 21,40 | 21,60 | 0,23% | - |
| 06.02.2025 | 21,40 | 21,60 | 21,40 | 21,55 | 0,23% | - |
| 05.02.2025 | 21,40 | 21,55 | 21,40 | 21,50 | -0,46% | - |
| 04.02.2025 | 21,65 | 21,65 | 21,60 | 21,60 | -0,92% | - |
| 03.02.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 0,00% | - |
| 31.01.2025 | 21,65 | 21,80 | 21,65 | 21,80 | 0,46% | - |
| 30.01.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
| 29.01.2025 | 21,50 | 21,70 | 21,50 | 21,70 | 1,17% | - |
| 28.01.2025 | 21,30 | 21,45 | 21,30 | 21,45 | 0,47% | - |
| 24.01.2025 | 21,40 | 21,40 | 21,35 | 21,35 | -1,16% | - |
| 23.01.2025 | 21,55 | 21,75 | 21,55 | 21,60 | -0,23% | - |
| 22.01.2025 | 21,40 | 21,65 | 21,40 | 21,65 | 0,46% | - |
| 21.01.2025 | 21,65 | 21,65 | 21,55 | 21,55 | -0,69% | 23,00 |
| 20.01.2025 | 21,70 | 21,75 | 21,70 | 21,70 | -0,46% | - |
| 17.01.2025 | 21,70 | 21,80 | 21,70 | 21,80 | -0,23% | - |
| 16.01.2025 | 21,65 | 21,85 | 21,65 | 21,85 | 0,00% | - |
| 15.01.2025 | 21,75 | 21,85 | 21,75 | 21,85 | 0,23% | - |
| 14.01.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 0,00% | - |
| 13.01.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 0,69% | - |
| 10.01.2025 | 21,65 | 21,65 | 21,65 | 21,65 | 0,23% | - |
| 09.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 08.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,17% | - |
| 07.01.2025 | 21,35 | 21,35 | 21,35 | 21,35 | -0,70% | - |
| 06.01.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -1,15% | - |
| 03.01.2025 | 21,45 | 21,75 | 21,45 | 21,75 | 2,11% | - |
| 02.01.2025 | 21,40 | 21,40 | 21,30 | 21,30 | 0,47% | 25,00 |
| 30.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,47% | - |
| 27.12.2024 | 21,30 | 21,30 | 21,30 | 21,30 | -0,93% | - |
| 23.12.2024 | 21,55 | 21,55 | 21,50 | 21,50 | 3,86% | - |
| 21.12.2024 | 20,70 | 20,70 | 20,70 | 20,70 | -0,96% | - |
| 19.12.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -0,24% | - |
| 18.12.2024 | 20,95 | 20,95 | 20,95 | 20,95 | -1,41% | - |
| 17.12.2024 | 21,10 | 21,25 | 21,10 | 21,25 | -2,07% | - |
| 13.12.2024 | 21,75 | 21,75 | 21,70 | 21,70 | 0,00% | - |
| 12.12.2024 | 21,35 | 21,75 | 21,35 | 21,70 | 0,00% | - |
| 11.12.2024 | 22,15 | 22,15 | 21,70 | 21,70 | -2,69% | - |
| 10.12.2024 | 22,00 | 22,30 | 22,00 | 22,30 | 0,45% | - |
| 09.12.2024 | 22,15 | 22,20 | 22,15 | 22,20 | -0,22% | - |
| 06.12.2024 | 22,25 | 22,25 | 22,20 | 22,25 | -0,67% | - |
| 05.12.2024 | 21,60 | 22,40 | 21,60 | 22,40 | 2,52% | - |