17,275€
-1,43%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.07.2025 | 15,70 | 15,70 | 15,35 | 15,40 | -1,91% | - |
| 14.07.2025 | 15,35 | 15,70 | 15,35 | 15,70 | 1,45% | - |
| 11.07.2025 | 15,40 | 15,70 | 15,35 | 15,48 | -0,48% | - |
| 10.07.2025 | 15,50 | 15,60 | 15,35 | 15,55 | 1,30% | - |
| 09.07.2025 | 15,25 | 15,53 | 15,25 | 15,35 | 0,99% | - |
| 08.07.2025 | 14,73 | 15,40 | 14,68 | 15,20 | 3,58% | - |
| 07.07.2025 | 14,80 | 14,98 | 14,68 | 14,68 | -0,68% | - |
| 04.07.2025 | 14,73 | 15,00 | 14,73 | 14,78 | 0,00% | - |
| 03.07.2025 | 14,75 | 14,80 | 14,68 | 14,78 | 0,34% | - |
| 02.07.2025 | 15,05 | 15,05 | 14,70 | 14,73 | -1,83% | - |
| 01.07.2025 | 15,35 | 15,35 | 14,95 | 15,00 | -1,80% | - |
| 30.06.2025 | 15,15 | 15,40 | 15,15 | 15,28 | 0,33% | - |
| 27.06.2025 | 15,23 | 15,30 | 15,15 | 15,23 | 0,16% | - |
| 26.06.2025 | 15,15 | 15,25 | 15,10 | 15,20 | -0,16% | - |
| 25.06.2025 | 15,18 | 15,30 | 15,15 | 15,23 | 0,33% | - |
| 24.06.2025 | 15,20 | 15,23 | 15,08 | 15,18 | 0,50% | - |
| 23.06.2025 | 15,23 | 15,28 | 14,95 | 15,10 | -0,82% | - |
| 20.06.2025 | 15,35 | 15,45 | 15,20 | 15,23 | -0,81% | - |
| 19.06.2025 | 15,63 | 15,65 | 15,30 | 15,35 | -1,76% | - |
| 18.06.2025 | 14,85 | 15,65 | 14,85 | 15,63 | 5,22% | 50,00 |
| 17.06.2025 | 15,05 | 15,10 | 14,78 | 14,85 | -1,66% | - |
| 16.06.2025 | 15,90 | 15,95 | 14,93 | 15,10 | -5,03% | - |
| 13.06.2025 | 15,85 | 16,05 | 15,85 | 15,90 | -0,62% | - |
| 12.06.2025 | 16,45 | 16,48 | 15,90 | 16,00 | -2,88% | - |
| 11.06.2025 | 16,20 | 16,48 | 16,13 | 16,48 | 1,38% | - |
| 10.06.2025 | 16,30 | 16,53 | 16,23 | 16,25 | -0,31% | - |
| 09.06.2025 | 16,10 | 16,35 | 15,98 | 16,30 | 1,09% | - |
| 06.06.2025 | 15,80 | 16,23 | 15,80 | 16,13 | 2,06% | - |
| 05.06.2025 | 15,95 | 15,95 | 15,75 | 15,80 | -0,94% | - |
| 04.06.2025 | 16,05 | 16,10 | 15,95 | 15,95 | -0,62% | - |
| 03.06.2025 | 15,98 | 16,13 | 15,58 | 16,05 | 0,47% | - |
| 02.06.2025 | 16,05 | 16,20 | 15,90 | 15,98 | -0,47% | - |
| 30.05.2025 | 16,30 | 16,33 | 15,90 | 16,05 | -1,53% | - |
| 29.05.2025 | 16,38 | 16,48 | 16,18 | 16,30 | -0,46% | - |
| 28.05.2025 | 16,50 | 16,58 | 16,25 | 16,38 | -0,91% | - |
| 27.05.2025 | 16,13 | 16,60 | 16,13 | 16,53 | 2,48% | - |
| 26.05.2025 | 16,03 | 16,33 | 15,85 | 16,13 | 1,57% | - |
| 23.05.2025 | 15,25 | 16,15 | 15,15 | 15,88 | 4,10% | - |
| 22.05.2025 | 15,20 | 15,33 | 15,13 | 15,25 | 0,33% | - |
| 21.05.2025 | 15,13 | 15,25 | 15,10 | 15,20 | 0,50% | - |
| 20.05.2025 | 15,23 | 15,35 | 15,05 | 15,13 | -0,66% | - |
| 19.05.2025 | 14,93 | 15,45 | 14,88 | 15,23 | 1,67% | - |
| 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% | - |