16,650€
-0,89%
Echtzeit-Aktienkurs VIEL + CIE INH. EO 0,2
Bid:
Ask:
Aktienkurse zur VIEL + CIE INH. EO 0,2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2025 | 16,48 | 16,48 | 16,45 | 16,45 | -2,08% | - |
| 23.12.2025 | 16,80 | 16,80 | 16,78 | 16,80 | 0,45% | - |
| 22.12.2025 | 16,73 | 16,73 | 16,70 | 16,73 | -0,30% | - |
| 19.12.2025 | 16,75 | 16,85 | 16,73 | 16,78 | -0,15% | - |
| 17.12.2025 | 16,83 | 16,83 | 16,80 | 16,80 | -0,15% | - |
| 16.12.2025 | 16,80 | 16,83 | 16,80 | 16,83 | -1,17% | - |
| 12.12.2025 | 16,98 | 17,03 | 16,98 | 17,03 | -0,58% | - |
| 11.12.2025 | 17,18 | 17,18 | 17,13 | 17,13 | -0,87% | - |
| 09.12.2025 | 17,25 | 17,28 | 17,25 | 17,28 | 1,62% | - |
| 08.12.2025 | 17,05 | 17,05 | 17,00 | 17,00 | -1,02% | - |
| 04.12.2025 | 17,18 | 17,20 | 17,18 | 17,18 | -2,28% | - |
| 03.12.2025 | 17,55 | 17,58 | 17,55 | 17,58 | -0,85% | - |
| 02.12.2025 | 17,73 | 17,73 | 17,70 | 17,73 | 2,01% | - |
| 27.11.2025 | 17,38 | 17,38 | 17,35 | 17,38 | 0,87% | - |
| 26.11.2025 | 17,23 | 17,25 | 17,23 | 17,23 | -0,58% | - |
| 25.11.2025 | 17,35 | 17,35 | 17,33 | 17,33 | 5,48% | - |
| 20.11.2025 | 16,43 | 16,45 | 16,40 | 16,43 | 0,31% | - |
| 19.11.2025 | 16,33 | 16,38 | 16,33 | 16,38 | -1,50% | - |
| 18.11.2025 | 16,63 | 16,65 | 16,63 | 16,63 | 0,15% | - |
| 17.11.2025 | 16,63 | 16,63 | 16,60 | 16,60 | -0,15% | - |
| 14.11.2025 | 16,65 | 16,65 | 16,60 | 16,63 | -1,48% | - |
| 13.11.2025 | 16,80 | 16,88 | 16,80 | 16,88 | -2,32% | - |
| 11.11.2025 | 17,30 | 17,30 | 17,28 | 17,28 | 0,73% | - |
| 10.11.2025 | 17,15 | 17,15 | 17,10 | 17,15 | 0,00% | - |
| 07.11.2025 | 17,15 | 17,18 | 17,15 | 17,15 | 1,33% | - |
| 06.11.2025 | 16,93 | 16,95 | 16,93 | 16,93 | -0,88% | - |
| 05.11.2025 | 17,08 | 17,10 | 17,08 | 17,08 | -2,57% | - |
| 04.11.2025 | 17,55 | 17,55 | 17,53 | 17,53 | -0,85% | - |
| 03.11.2025 | 17,65 | 17,68 | 17,65 | 17,68 | 0,28% | - |
| 31.10.2025 | 17,63 | 17,65 | 17,63 | 17,63 | -0,70% | - |
| 30.10.2025 | 17,75 | 17,78 | 17,73 | 17,75 | 0,00% | - |
| 29.10.2025 | 17,73 | 17,75 | 17,73 | 17,75 | 0,57% | - |
| 28.10.2025 | 17,65 | 17,65 | 17,63 | 17,65 | -2,08% | - |
| 27.10.2025 | 17,93 | 18,03 | 17,93 | 18,03 | 0,84% | - |
| 24.10.2025 | 17,78 | 17,90 | 17,78 | 17,88 | 3,32% | - |
| 23.10.2025 | 17,28 | 17,30 | 17,28 | 17,30 | 1,02% | - |
| 22.10.2025 | 17,15 | 17,15 | 17,13 | 17,13 | -1,15% | - |
| 21.10.2025 | 17,25 | 17,55 | 17,23 | 17,33 | 0,43% | - |
| 20.10.2025 | 17,65 | 17,90 | 17,15 | 17,25 | -3,50% | - |
| 17.10.2025 | 17,90 | 17,98 | 17,88 | 17,88 | -2,19% | - |
| 16.10.2025 | 18,23 | 18,28 | 18,23 | 18,28 | 2,67% | - |
| 14.10.2025 | 17,60 | 17,80 | 17,55 | 17,80 | 0,42% | - |
| 13.10.2025 | 17,65 | 17,73 | 17,65 | 17,73 | 3,35% | - |
| 08.10.2025 | 17,13 | 17,15 | 17,13 | 17,15 | 0,29% | - |
| 07.10.2025 | 16,90 | 17,25 | 16,88 | 17,10 | 2,70% | - |
| 06.10.2025 | 17,30 | 17,35 | 16,63 | 16,65 | -3,06% | - |
| 01.10.2025 | 16,93 | 17,23 | 16,88 | 17,18 | 2,38% | - |
| 30.09.2025 | 16,75 | 16,78 | 16,73 | 16,78 | 1,05% | - |
| 29.09.2025 | 16,63 | 16,65 | 16,60 | 16,60 | 0,76% | - |
| 26.09.2025 | 16,45 | 16,48 | 16,45 | 16,48 | -0,30% | - |
| 25.09.2025 | 16,53 | 16,55 | 16,53 | 16,53 | 0,61% | - |
| 24.09.2025 | 16,43 | 16,45 | 16,43 | 16,43 | -0,61% | - |
| 23.09.2025 | 16,50 | 16,53 | 16,48 | 16,53 | 0,15% | - |
| 22.09.2025 | 16,50 | 16,60 | 16,40 | 16,50 | 1,38% | - |
| 19.09.2025 | 16,33 | 16,33 | 16,28 | 16,28 | -1,06% | - |
| 17.09.2025 | 16,40 | 16,45 | 16,40 | 16,45 | 0,46% | - |
| 16.09.2025 | 16,38 | 16,38 | 16,35 | 16,38 | 0,00% | - |
| 15.09.2025 | 16,38 | 16,40 | 16,38 | 16,38 | 1,24% | - |
| 12.09.2025 | 16,18 | 16,23 | 16,18 | 16,18 | 0,00% | - |
| 11.09.2025 | 16,13 | 16,18 | 16,13 | 16,18 | 0,62% | - |
| 10.09.2025 | 16,05 | 16,08 | 16,05 | 16,08 | -2,58% | - |
| 08.09.2025 | 16,50 | 16,53 | 16,50 | 16,50 | 0,46% | - |
| 05.09.2025 | 17,25 | 17,30 | 16,43 | 16,43 | -4,78% | - |
| 04.09.2025 | 17,13 | 17,35 | 17,08 | 17,25 | 1,17% | - |
| 03.09.2025 | 17,20 | 17,35 | 16,80 | 17,05 | -0,58% | - |
| 02.09.2025 | 17,45 | 17,45 | 17,00 | 17,15 | -2,00% | - |
| 01.09.2025 | 17,23 | 17,50 | 17,23 | 17,50 | 1,74% | - |
| 29.08.2025 | 17,03 | 17,25 | 17,00 | 17,20 | 0,73% | 1,00 |
| 28.08.2025 | 16,60 | 17,18 | 16,55 | 17,08 | 3,96% | - |
| 27.08.2025 | 16,88 | 16,88 | 16,20 | 16,43 | -2,09% | 14,00 |
| 26.08.2025 | 17,35 | 17,35 | 16,68 | 16,78 | -3,17% | - |
| 25.08.2025 | 17,28 | 17,53 | 17,13 | 17,33 | 0,58% | - |
| 22.08.2025 | 17,50 | 17,50 | 17,23 | 17,23 | -1,71% | - |
| 21.08.2025 | 16,98 | 17,65 | 16,95 | 17,53 | 2,94% | - |
| 20.08.2025 | 16,88 | 17,03 | 16,88 | 17,03 | 0,44% | - |
| 19.08.2025 | 16,93 | 17,03 | 16,80 | 16,95 | 0,15% | - |
| 18.08.2025 | 16,65 | 17,00 | 16,63 | 16,93 | 1,80% | - |
| 15.08.2025 | 16,40 | 16,70 | 16,40 | 16,63 | 0,76% | - |
| 14.08.2025 | 16,00 | 16,55 | 16,00 | 16,50 | 2,33% | - |
| 13.08.2025 | 16,08 | 16,23 | 15,70 | 16,13 | 0,47% | - |
| 12.08.2025 | 16,18 | 16,98 | 16,03 | 16,05 | -0,62% | - |
| 11.08.2025 | 15,88 | 16,23 | 15,88 | 16,15 | 1,41% | - |
| 08.08.2025 | 15,70 | 15,93 | 15,70 | 15,93 | 1,11% | - |
| 07.08.2025 | 15,80 | 16,08 | 15,70 | 15,75 | -0,63% | - |
| 06.08.2025 | 15,93 | 15,98 | 15,75 | 15,85 | 0,16% | - |
| 05.08.2025 | 15,78 | 16,00 | 15,73 | 15,83 | 0,96% | - |
| 04.08.2025 | 15,73 | 15,80 | 15,63 | 15,68 | 0,32% | - |
| 01.08.2025 | 15,75 | 15,78 | 15,55 | 15,63 | -0,64% | - |
| 31.07.2025 | 15,65 | 15,88 | 15,55 | 15,73 | 1,13% | - |
| 30.07.2025 | 15,93 | 15,95 | 15,50 | 15,55 | -2,81% | 42,00 |
| 29.07.2025 | 16,10 | 16,15 | 15,93 | 16,00 | -0,16% | - |
| 28.07.2025 | 15,95 | 16,18 | 15,90 | 16,03 | 1,10% | 3,00 |
| 25.07.2025 | 16,00 | 16,03 | 15,80 | 15,85 | -0,78% | - |
| 24.07.2025 | 15,85 | 16,05 | 15,80 | 15,98 | 0,95% | - |
| 23.07.2025 | 15,80 | 15,93 | 15,63 | 15,83 | 0,64% | - |
| 22.07.2025 | 16,18 | 16,18 | 15,65 | 15,73 | -2,63% | 2.514,00 |
| 21.07.2025 | 15,83 | 16,58 | 15,83 | 16,15 | 2,38% | 200,00 |
| 18.07.2025 | 15,58 | 15,88 | 15,53 | 15,78 | 1,61% | - |
| 17.07.2025 | 15,28 | 15,65 | 15,28 | 15,53 | 1,31% | - |
| 16.07.2025 | 15,43 | 15,53 | 15,25 | 15,33 | -0,49% | - |