14,975€
1,01%
Echtzeit-Aktienkurs Viel & Cie S.A. Actions Port.
Bid:
Ask:
Aktienkurse zur Viel & Cie S.A. Actions Port. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 14,83 | 15,00 | 14,83 | 14,98 | 1,01% | - |
| 15.05.2025 | 14,93 | 15,00 | 14,83 | 14,83 | -0,67% | - |
| 14.05.2025 | 14,73 | 15,05 | 14,60 | 14,93 | 1,36% | - |
| 13.05.2025 | 14,53 | 14,85 | 14,45 | 14,73 | 1,38% | - |
| 12.05.2025 | 14,08 | 14,55 | 14,00 | 14,53 | 3,20% | - |
| 09.05.2025 | 14,20 | 14,30 | 14,03 | 14,08 | -0,88% | - |
| 08.05.2025 | 14,38 | 14,53 | 14,18 | 14,20 | -1,05% | - |
| 07.05.2025 | 13,75 | 14,50 | 13,53 | 14,35 | 4,36% | - |
| 06.05.2025 | 13,88 | 13,90 | 13,65 | 13,75 | -0,90% | - |
| 05.05.2025 | 13,75 | 13,88 | 13,73 | 13,88 | 0,91% | - |
| 02.05.2025 | 13,55 | 13,93 | 13,53 | 13,75 | 1,85% | 100,00 |
| 30.04.2025 | 13,48 | 13,55 | 13,45 | 13,50 | 0,19% | - |
| 29.04.2025 | 13,33 | 13,48 | 13,28 | 13,48 | 1,32% | - |
| 28.04.2025 | 13,08 | 13,38 | 13,05 | 13,30 | 1,53% | - |
| 25.04.2025 | 13,43 | 13,48 | 13,08 | 13,10 | -2,42% | - |
| 24.04.2025 | 13,50 | 13,53 | 13,38 | 13,43 | -0,56% | - |
| 23.04.2025 | 13,60 | 13,60 | 13,43 | 13,50 | 0,19% | - |
| 22.04.2025 | 13,43 | 13,53 | 13,28 | 13,48 | 0,00% | - |
| 17.04.2025 | 13,33 | 13,48 | 13,30 | 13,48 | 1,13% | - |
| 16.04.2025 | 13,28 | 13,43 | 13,18 | 13,33 | 0,19% | - |
| 15.04.2025 | 13,53 | 13,55 | 13,28 | 13,30 | -1,66% | - |
| 14.04.2025 | 13,45 | 13,68 | 13,45 | 13,53 | 0,74% | - |
| 11.04.2025 | 13,28 | 13,43 | 13,25 | 13,43 | 1,13% | - |
| 10.04.2025 | 12,33 | 13,35 | 12,23 | 13,28 | 7,93% | - |
| 09.04.2025 | 12,60 | 12,70 | 12,13 | 12,30 | -2,96% | - |
| 08.04.2025 | 12,45 | 12,88 | 12,45 | 12,68 | 1,81% | - |
| 07.04.2025 | 12,10 | 12,68 | 11,63 | 12,45 | 1,43% | 50,00 |
| 04.04.2025 | 13,05 | 13,08 | 12,28 | 12,28 | -5,94% | 300,00 |
| 03.04.2025 | 12,63 | 13,10 | 12,48 | 13,05 | 2,15% | - |
| 02.04.2025 | 13,03 | 13,13 | 12,73 | 12,78 | -1,92% | - |
| 01.04.2025 | 13,23 | 13,30 | 12,98 | 13,03 | -1,70% | - |
| 31.03.2025 | 13,05 | 13,28 | 13,00 | 13,25 | 1,34% | - |
| 28.03.2025 | 13,20 | 13,25 | 13,03 | 13,08 | -1,13% | - |
| 27.03.2025 | 12,75 | 13,45 | 12,75 | 13,23 | 3,52% | - |
| 26.03.2025 | 12,38 | 12,78 | 12,35 | 12,78 | 3,23% | - |
| 25.03.2025 | 12,25 | 12,38 | 12,23 | 12,38 | 0,81% | - |
| 24.03.2025 | 12,08 | 12,28 | 12,08 | 12,28 | 1,66% | - |
| 21.03.2025 | 11,60 | 12,18 | 11,60 | 12,08 | 3,87% | - |
| 20.03.2025 | 11,58 | 11,68 | 11,55 | 11,63 | 0,43% | - |
| 19.03.2025 | 11,40 | 11,60 | 11,38 | 11,58 | 1,54% | - |
| 18.03.2025 | 11,38 | 11,43 | 11,00 | 11,40 | 0,22% | - |
| 17.03.2025 | 11,68 | 11,68 | 11,33 | 11,38 | -1,52% | - |
| 14.03.2025 | 11,65 | 11,73 | 11,43 | 11,55 | -0,65% | - |
| 13.03.2025 | 11,18 | 11,65 | 11,15 | 11,63 | 4,03% | - |
| 12.03.2025 | 11,18 | 11,30 | 11,15 | 11,18 | 0,22% | - |
| 11.03.2025 | 10,78 | 11,15 | 10,78 | 11,15 | 3,48% | - |
| 10.03.2025 | 11,08 | 11,08 | 10,63 | 10,78 | -2,71% | 18,00 |
| 07.03.2025 | 11,40 | 11,40 | 10,95 | 11,08 | -2,85% | - |
| 06.03.2025 | 11,63 | 11,73 | 11,28 | 11,40 | -1,94% | - |
| 05.03.2025 | 11,78 | 12,03 | 11,58 | 11,63 | -1,27% | - |
| 04.03.2025 | 11,90 | 12,10 | 11,75 | 11,78 | -1,05% | - |
| 03.03.2025 | 12,00 | 12,08 | 11,90 | 11,90 | -0,63% | - |
| 28.02.2025 | 11,75 | 12,03 | 11,75 | 11,98 | 1,70% | - |
| 27.02.2025 | 11,95 | 11,98 | 11,78 | 11,78 | -1,46% | 100,00 |
| 26.02.2025 | 12,10 | 12,18 | 11,85 | 11,95 | -1,04% | - |
| 25.02.2025 | 12,23 | 12,33 | 12,05 | 12,08 | -0,82% | - |
| 24.02.2025 | 12,25 | 12,28 | 12,18 | 12,18 | 0,00% | - |
| 21.02.2025 | 12,05 | 12,33 | 12,05 | 12,18 | 1,04% | - |
| 20.02.2025 | 12,08 | 12,13 | 12,05 | 12,05 | -0,21% | 100,00 |
| 19.02.2025 | 12,13 | 12,15 | 12,05 | 12,08 | -0,41% | - |
| 18.02.2025 | 12,13 | 12,13 | 12,10 | 12,13 | 0,00% | 200,00 |
| 17.02.2025 | 12,15 | 12,20 | 12,13 | 12,13 | -0,41% | 150,00 |
| 14.02.2025 | 12,15 | 12,23 | 12,15 | 12,18 | 0,00% | - |
| 13.02.2025 | 12,25 | 12,28 | 12,18 | 12,18 | -0,41% | - |
| 12.02.2025 | 12,25 | 12,28 | 12,20 | 12,23 | -0,20% | - |
| 11.02.2025 | 12,23 | 12,28 | 12,20 | 12,25 | 0,20% | - |
| 10.02.2025 | 12,23 | 12,25 | 12,18 | 12,23 | 0,00% | - |
| 07.02.2025 | 12,18 | 12,28 | 12,08 | 12,23 | 1,03% | - |
| 06.02.2025 | 12,28 | 12,28 | 12,10 | 12,10 | -1,22% | - |
| 05.02.2025 | 12,15 | 12,25 | 12,13 | 12,25 | 0,82% | - |
| 04.02.2025 | 12,08 | 12,18 | 12,08 | 12,15 | 0,41% | - |
| 03.02.2025 | 12,03 | 12,13 | 12,00 | 12,10 | -0,41% | - |
| 31.01.2025 | 12,13 | 12,18 | 12,05 | 12,15 | 0,21% | 300,00 |
| 30.01.2025 | 12,03 | 12,18 | 12,03 | 12,13 | 0,83% | - |
| 29.01.2025 | 12,00 | 12,03 | 11,95 | 12,03 | 0,21% | - |
| 28.01.2025 | 11,90 | 12,08 | 11,90 | 12,00 | 0,84% | - |
| 27.01.2025 | 11,80 | 11,90 | 11,80 | 11,90 | 0,42% | - |
| 24.01.2025 | 11,80 | 11,88 | 11,78 | 11,85 | 0,42% | - |
| 23.01.2025 | 11,73 | 11,80 | 11,73 | 11,80 | 0,64% | - |
| 22.01.2025 | 11,35 | 11,83 | 11,35 | 11,73 | 3,30% | - |
| 21.01.2025 | 11,68 | 11,80 | 11,25 | 11,35 | -3,20% | 500,00 |
| 20.01.2025 | 11,85 | 11,98 | 11,70 | 11,73 | -1,05% | - |
| 17.01.2025 | 11,90 | 11,95 | 11,83 | 11,85 | -0,21% | - |
| 16.01.2025 | 11,90 | 11,98 | 11,85 | 11,88 | -0,21% | - |
| 15.01.2025 | 12,05 | 12,05 | 11,85 | 11,90 | -1,24% | - |
| 14.01.2025 | 12,10 | 12,10 | 12,03 | 12,05 | -0,41% | - |
| 13.01.2025 | 12,05 | 12,10 | 12,00 | 12,10 | 0,00% | - |
| 10.01.2025 | 12,00 | 12,18 | 11,98 | 12,10 | 0,83% | - |
| 09.01.2025 | 11,83 | 12,18 | 11,63 | 12,00 | 1,48% | - |
| 08.01.2025 | 12,08 | 12,20 | 11,63 | 11,83 | -2,07% | - |
| 07.01.2025 | 12,25 | 12,33 | 12,05 | 12,08 | -1,43% | - |
| 06.01.2025 | 12,10 | 12,33 | 12,10 | 12,25 | 1,24% | - |
| 03.01.2025 | 12,33 | 12,53 | 11,70 | 12,10 | -1,83% | - |
| 02.01.2025 | 11,18 | 12,40 | 11,05 | 12,33 | 10,29% | - |
| 30.12.2024 | 11,20 | 11,23 | 11,18 | 11,18 | -0,22% | - |
| 27.12.2024 | 10,80 | 11,28 | 10,78 | 11,20 | 3,70% | - |
| 23.12.2024 | 10,78 | 10,83 | 10,75 | 10,80 | 0,23% | - |
| 20.12.2024 | 10,73 | 10,80 | 10,70 | 10,78 | 0,23% | - |
| 19.12.2024 | 10,80 | 10,83 | 10,75 | 10,75 | -0,46% | - |
| 18.12.2024 | 10,83 | 10,88 | 10,73 | 10,80 | -0,23% | - |