213,600€
0,35%
Echtzeit-Aktienkurs Vulcan Materials Co.
Bid:
Ask:
Aktienkurse zur Vulcan Materials Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 214,40 | 214,40 | 214,30 | 214,30 | 0,68% | 1,00 |
| 16.09.2026 | 215,10 | 217,50 | 211,70 | 212,85 | -1,34% | 249,00 |
| 15.09.2026 | 216,70 | 217,85 | 214,10 | 215,75 | -0,48% | 67,00 |
| 14.09.2026 | 218,45 | 220,25 | 215,30 | 216,80 | -0,53% | 73,00 |
| 11.09.2026 | 216,70 | 220,20 | 215,15 | 217,95 | 0,97% | 64,00 |
| 10.09.2026 | 216,20 | 216,60 | 212,35 | 215,85 | 0,40% | 403,00 |
| 09.09.2026 | 222,80 | 223,05 | 214,40 | 215,00 | -3,28% | 133,00 |
| 08.09.2026 | 225,20 | 225,60 | 221,85 | 222,30 | -0,98% | 88,00 |
| 07.09.2026 | 225,25 | 225,30 | 224,25 | 224,50 | -0,75% | 90,00 |
| 04.09.2026 | 223,65 | 227,45 | 223,00 | 226,20 | 1,03% | 129,00 |
| 03.09.2026 | 228,10 | 230,80 | 223,30 | 223,90 | -1,78% | 177,00 |
| 02.09.2026 | 225,00 | 230,20 | 222,75 | 227,95 | 1,74% | 115,00 |
| 01.09.2026 | 231,50 | 233,30 | 221,95 | 224,05 | -3,55% | 141,00 |
| 31.08.2026 | 235,20 | 238,10 | 231,30 | 232,30 | -2,00% | 28,00 |
| 28.08.2026 | 236,45 | 238,30 | 233,00 | 237,05 | 0,85% | 83,00 |
| 27.08.2026 | 235,95 | 236,75 | 232,10 | 235,05 | 0,15% | 79,00 |
| 26.08.2026 | 235,60 | 238,40 | 233,75 | 234,70 | 0,06% | 73,00 |
| 25.08.2026 | 237,85 | 239,45 | 234,15 | 234,55 | -0,97% | 390,00 |
| 24.08.2026 | 238,35 | 240,35 | 235,15 | 236,85 | 0,08% | 77,00 |
| 21.08.2026 | 232,80 | 237,75 | 231,35 | 236,65 | 2,18% | 84,00 |
| 20.08.2026 | 232,40 | 235,45 | 231,60 | 231,60 | -2,18% | 79,00 |
| 19.08.2026 | 234,80 | 239,15 | 233,55 | 236,75 | -5,05% | 108,00 |
| 05.05.2026 | 247,75 | 251,85 | 246,02 | 249,35 | 1,31% | 700,00 |
| 04.05.2026 | 254,43 | 254,95 | 245,08 | 246,13 | -4,31% | 213,00 |
| 30.04.2026 | 252,35 | 258,92 | 251,27 | 257,20 | 1,43% | 95,00 |
| 29.04.2026 | 248,30 | 263,17 | 247,93 | 253,58 | 1,90% | 67,00 |
| 28.04.2026 | 248,93 | 250,68 | 245,43 | 248,85 | 0,10% | - |
| 27.04.2026 | 248,55 | 252,05 | 246,75 | 248,60 | -0,19% | 298,00 |
| 24.04.2026 | 249,38 | 251,77 | 247,35 | 249,08 | -0,61% | 30,00 |
| 23.04.2026 | 246,50 | 250,90 | 245,77 | 250,60 | 1,09% | - |
| 22.04.2026 | 248,25 | 251,80 | 247,00 | 247,90 | 0,09% | 50,00 |
| 21.04.2026 | 250,80 | 253,83 | 247,35 | 247,68 | -0,97% | 160,00 |
| 20.04.2026 | 245,68 | 251,00 | 245,23 | 250,10 | 0,88% | 15,00 |
| 17.04.2026 | 244,25 | 251,60 | 242,80 | 247,93 | 2,21% | - |
| 16.04.2026 | 246,85 | 248,60 | 241,43 | 242,58 | -1,71% | - |
| 15.04.2026 | 250,33 | 252,65 | 246,27 | 246,80 | -1,95% | 399,00 |
| 14.04.2026 | 252,60 | 253,58 | 251,35 | 251,70 | -0,43% | 448,00 |
| 13.04.2026 | 250,58 | 252,95 | 247,65 | 252,77 | 0,29% | 75,00 |
| 10.04.2026 | 250,38 | 252,35 | 249,08 | 252,05 | 0,63% | 43,00 |
| 09.04.2026 | 249,30 | 251,58 | 248,93 | 250,48 | -0,15% | - |
| 08.04.2026 | 246,50 | 252,30 | 242,27 | 250,85 | 4,59% | 321,00 |
| 07.04.2026 | 243,65 | 245,85 | 238,35 | 239,85 | -1,37% | 104,00 |
| 02.04.2026 | 239,98 | 246,65 | 237,27 | 243,18 | 0,93% | 108,00 |
| 01.04.2026 | 236,43 | 243,35 | 235,58 | 240,93 | 2,55% | 112,00 |
| 31.03.2026 | 234,70 | 236,88 | 229,43 | 234,93 | 0,84% | 85,00 |
| 30.03.2026 | 228,00 | 233,45 | 227,15 | 232,98 | 2,63% | 24,00 |
| 27.03.2026 | 230,75 | 232,23 | 226,77 | 227,00 | -1,73% | 23,00 |
| 26.03.2026 | 232,00 | 235,20 | 230,73 | 231,00 | -0,93% | - |
| 25.03.2026 | 231,30 | 234,50 | 228,43 | 233,18 | 1,51% | 51,00 |
| 24.03.2026 | 226,95 | 233,43 | 225,00 | 229,70 | 1,17% | 15,00 |
| 23.03.2026 | 220,65 | 229,60 | 220,65 | 227,05 | 2,26% | 22,00 |
| 20.03.2026 | 220,80 | 224,60 | 218,75 | 222,02 | 0,03% | 705,00 |
| 19.03.2026 | 224,05 | 224,05 | 219,18 | 221,95 | -1,28% | 39,00 |
| 18.03.2026 | 232,80 | 234,02 | 224,68 | 224,83 | -2,30% | 46,00 |
| 17.03.2026 | 230,05 | 233,30 | 228,00 | 230,13 | -0,38% | - |
| 16.03.2026 | 235,02 | 235,38 | 230,83 | 231,00 | -0,57% | 121,00 |
| 13.03.2026 | 228,95 | 234,70 | 228,95 | 232,33 | 1,43% | 60,00 |
| 12.03.2026 | 229,10 | 232,52 | 225,02 | 229,05 | -0,54% | - |
| 11.03.2026 | 234,98 | 238,80 | 229,60 | 230,30 | -1,67% | 186,00 |
| 10.03.2026 | 237,27 | 240,48 | 232,38 | 234,20 | -0,66% | - |
| 09.03.2026 | 233,13 | 236,58 | 230,80 | 235,75 | -0,40% | 448,00 |
| 06.03.2026 | 247,70 | 248,83 | 236,35 | 236,70 | -4,30% | 63,00 |
| 05.03.2026 | 253,27 | 257,02 | 243,40 | 247,33 | -2,73% | 711,00 |
| 04.03.2026 | 255,80 | 259,02 | 251,38 | 254,27 | -1,55% | 620,00 |
| 03.03.2026 | 259,58 | 260,65 | 255,23 | 258,27 | -1,39% | 4,00 |
| 02.03.2026 | 260,13 | 263,33 | 257,25 | 261,92 | -0,23% | 390,00 |
| 27.02.2026 | 261,02 | 263,35 | 258,67 | 262,52 | 0,23% | 15,00 |
| 26.02.2026 | 258,17 | 262,77 | 258,17 | 261,92 | 1,24% | 176,00 |
| 25.02.2026 | 269,38 | 272,75 | 258,52 | 258,73 | -4,22% | 248,00 |
| 24.02.2026 | 264,45 | 270,13 | 263,02 | 270,13 | 2,44% | 40,00 |
| 23.02.2026 | 256,38 | 263,85 | 254,65 | 263,70 | 1,78% | 54,00 |
| 20.02.2026 | 258,52 | 260,52 | 253,75 | 259,10 | 0,71% | 128,00 |
| 19.02.2026 | 254,38 | 258,27 | 252,88 | 257,27 | 1,31% | - |
| 18.02.2026 | 255,98 | 257,58 | 252,70 | 253,95 | -0,41% | 1.262,00 |
| 17.02.2026 | 277,00 | 279,00 | 249,00 | 255,00 | -7,94% | 1.668,00 |
| 16.02.2026 | 278,00 | 278,00 | 277,00 | 277,00 | 0,36% | - |
| 13.02.2026 | 270,00 | 277,00 | 270,00 | 276,00 | 1,85% | - |
| 12.02.2026 | 268,00 | 276,00 | 268,00 | 271,00 | 0,74% | - |
| 11.02.2026 | 277,00 | 283,00 | 269,00 | 269,00 | -2,89% | 1.676,00 |
| 10.02.2026 | 274,00 | 283,00 | 274,00 | 277,00 | 1,09% | 2.220,00 |
| 09.02.2026 | 272,00 | 276,00 | 270,00 | 274,00 | 0,37% | 175,00 |
| 06.02.2026 | 262,00 | 274,00 | 261,00 | 273,00 | 3,41% | 2.541,00 |
| 05.02.2026 | 264,00 | 268,00 | 260,00 | 264,00 | 0,38% | 2.592,00 |
| 04.02.2026 | 262,00 | 268,00 | 260,00 | 263,00 | 0,00% | - |
| 03.02.2026 | 258,00 | 270,00 | 258,00 | 263,00 | 1,54% | 1.348,00 |
| 02.02.2026 | 251,00 | 261,00 | 249,00 | 259,00 | 2,37% | - |
| 30.01.2026 | 248,00 | 254,00 | 247,00 | 253,00 | 1,20% | 662,00 |
| 29.01.2026 | 251,00 | 254,00 | 248,00 | 250,00 | 0,00% | 14,00 |
| 28.01.2026 | 248,00 | 252,00 | 246,00 | 250,00 | 0,81% | - |
| 27.01.2026 | 252,00 | 254,00 | 247,00 | 248,00 | -1,59% | 15,00 |
| 26.01.2026 | 252,00 | 254,00 | 250,00 | 252,00 | -0,79% | 162,00 |
| 23.01.2026 | 256,00 | 259,00 | 252,00 | 254,00 | -1,55% | - |
| 22.01.2026 | 254,00 | 262,00 | 254,00 | 258,00 | 0,78% | - |
| 21.01.2026 | 252,00 | 258,00 | 250,00 | 256,00 | 1,59% | 14,00 |
| 20.01.2026 | 260,00 | 261,00 | 252,00 | 252,00 | -3,45% | 28,00 |
| 19.01.2026 | 260,00 | 261,00 | 260,00 | 261,00 | -1,14% | 54,00 |
| 16.01.2026 | 258,00 | 264,00 | 256,00 | 264,00 | 1,93% | - |
| 15.01.2026 | 254,00 | 262,00 | 254,00 | 259,00 | 1,17% | 30,00 |
| 14.01.2026 | 268,00 | 268,00 | 256,00 | 256,00 | -4,12% | 465,00 |
| 13.01.2026 | 264,00 | 268,00 | 260,00 | 267,00 | 0,75% | - |