19,530€
-0,51%
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 |
|---|---|---|---|---|---|---|
| 10.09.2026 | 19,52 | 19,69 | 19,47 | 19,50 | -0,66% | - |
| 09.09.2026 | 19,73 | 19,76 | 19,63 | 19,63 | -0,81% | - |
| 08.09.2026 | 19,85 | 19,85 | 19,79 | 19,79 | -0,28% | - |
| 07.09.2026 | 19,75 | 19,89 | 19,49 | 19,85 | 0,48% | - |
| 04.09.2026 | 19,16 | 19,84 | 19,03 | 19,75 | 4,00% | 166,00 |
| 03.09.2026 | 18,96 | 19,03 | 18,90 | 18,99 | 0,00% | - |
| 02.09.2026 | 19,07 | 19,17 | 18,85 | 18,99 | -0,11% | - |
| 01.09.2026 | 18,90 | 19,16 | 18,81 | 19,01 | 0,58% | 969,00 |
| 31.08.2026 | 18,95 | 19,32 | 18,90 | 18,90 | -0,74% | 810,00 |
| 28.08.2026 | 18,88 | 19,12 | 18,75 | 19,04 | 0,69% | - |
| 27.08.2026 | 18,75 | 18,94 | 18,75 | 18,91 | 0,96% | - |
| 26.08.2026 | 18,76 | 18,94 | 18,69 | 18,73 | -0,16% | - |
| 25.08.2026 | 19,00 | 19,22 | 18,72 | 18,76 | -1,11% | - |
| 24.08.2026 | 19,33 | 19,42 | 18,96 | 18,97 | -1,04% | - |
| 21.08.2026 | 19,17 | 19,26 | 18,92 | 19,17 | 0,16% | - |
| 20.08.2026 | 19,14 | 19,36 | 19,10 | 19,14 | 0,21% | 131,00 |
| 19.08.2026 | 19,08 | 19,26 | 18,96 | 19,10 | 0,90% | - |
| 18.08.2026 | 18,91 | 18,93 | 18,91 | 18,93 | -0,47% | - |
| 17.08.2026 | 19,05 | 19,23 | 18,91 | 19,02 | 0,16% | - |
| 14.08.2026 | 18,83 | 19,03 | 18,75 | 18,99 | 1,01% | - |
| 13.08.2026 | 19,06 | 19,19 | 18,79 | 18,80 | -2,08% | - |
| 12.08.2026 | 19,17 | 19,20 | 19,14 | 19,20 | 0,31% | - |
| 11.08.2026 | 19,21 | 19,24 | 19,10 | 19,14 | -0,05% | 222,00 |
| 10.08.2026 | 19,09 | 19,29 | 19,06 | 19,15 | 0,16% | - |
| 07.08.2026 | 19,19 | 19,19 | 19,03 | 19,12 | -0,21% | - |
| 06.08.2026 | 19,21 | 19,31 | 19,07 | 19,16 | -0,26% | - |
| 05.08.2026 | 19,11 | 19,34 | 19,07 | 19,21 | 0,31% | - |
| 04.08.2026 | 18,83 | 19,16 | 18,75 | 19,15 | 2,57% | - |
| 03.08.2026 | 18,87 | 19,31 | 18,54 | 18,67 | -1,16% | 52,00 |
| 31.07.2026 | 18,98 | 19,15 | 18,86 | 18,89 | 0,05% | - |
| 30.07.2026 | 18,70 | 19,18 | 18,64 | 18,88 | 0,48% | - |
| 29.07.2026 | 18,80 | 19,10 | 18,60 | 18,79 | -0,05% | - |
| 28.07.2026 | 18,71 | 19,10 | 18,47 | 18,80 | 0,86% | - |
| 27.07.2026 | 19,68 | 19,81 | 18,52 | 18,64 | -3,72% | 1,00 |
| 24.07.2026 | 19,29 | 19,51 | 19,13 | 19,36 | 0,21% | - |
| 23.07.2026 | 19,71 | 19,71 | 19,13 | 19,32 | -1,98% | - |
| 22.07.2026 | 19,61 | 19,77 | 19,43 | 19,71 | 0,36% | - |
| 21.07.2026 | 19,49 | 19,65 | 19,10 | 19,64 | 1,18% | - |
| 20.07.2026 | 19,36 | 19,70 | 19,20 | 19,41 | 0,26% | - |
| 17.07.2026 | 19,18 | 19,43 | 19,14 | 19,36 | -0,51% | - |
| 16.07.2026 | 19,29 | 19,61 | 19,18 | 19,46 | 1,20% | - |
| 15.07.2026 | 19,00 | 19,33 | 18,79 | 19,23 | 1,10% | - |
| 14.07.2026 | 18,92 | 19,25 | 18,64 | 19,02 | -0,47% | - |
| 13.07.2026 | 19,20 | 19,37 | 18,76 | 19,11 | 0,95% | - |
| 10.07.2026 | 18,99 | 18,99 | 18,93 | 18,93 | 1,61% | - |
| 09.07.2026 | 18,68 | 18,84 | 18,36 | 18,63 | 0,05% | - |
| 08.07.2026 | 18,44 | 18,66 | 18,23 | 18,62 | -0,69% | - |
| 07.07.2026 | 18,69 | 18,75 | 18,65 | 18,75 | 1,02% | - |
| 06.07.2026 | 18,60 | 18,63 | 18,41 | 18,56 | -0,22% | - |
| 03.07.2026 | 18,49 | 18,66 | 18,10 | 18,60 | 2,20% | - |
| 02.07.2026 | 18,17 | 18,26 | 18,11 | 18,20 | 0,55% | - |
| 01.07.2026 | 18,07 | 18,10 | 18,07 | 18,10 | 0,95% | - |
| 30.06.2026 | 17,93 | 17,93 | 17,91 | 17,93 | 1,13% | - |
| 29.06.2026 | 17,72 | 17,84 | 17,60 | 17,73 | 0,57% | - |
| 26.06.2026 | 17,95 | 17,98 | 17,46 | 17,63 | -2,27% | 710,00 |
| 25.06.2026 | 18,02 | 18,23 | 17,90 | 18,04 | 0,61% | - |
| 24.06.2026 | 18,13 | 18,16 | 17,84 | 17,93 | -1,27% | - |
| 23.06.2026 | 17,68 | 18,22 | 17,56 | 18,16 | 1,68% | - |
| 22.06.2026 | 17,72 | 18,00 | 17,70 | 17,86 | 0,62% | 42,00 |
| 19.06.2026 | 17,74 | 17,92 | 17,56 | 17,75 | -0,11% | - |
| 18.06.2026 | 17,93 | 18,17 | 17,71 | 17,77 | -1,55% | - |
| 17.06.2026 | 18,00 | 18,18 | 17,69 | 18,05 | 0,11% | - |
| 16.06.2026 | 17,95 | 18,40 | 17,84 | 18,03 | 0,28% | - |
| 15.06.2026 | 19,46 | 19,50 | 17,95 | 17,98 | -4,56% | 10,00 |
| 12.06.2026 | 18,80 | 19,26 | 18,65 | 18,84 | -1,77% | 2.500,00 |
| 11.06.2026 | 18,67 | 19,18 | 18,51 | 19,18 | 3,06% | - |
| 10.06.2026 | 18,44 | 18,72 | 18,27 | 18,61 | -0,05% | - |
| 09.06.2026 | 18,75 | 18,92 | 18,59 | 18,62 | -0,48% | - |
| 08.06.2026 | 18,70 | 19,05 | 18,65 | 18,71 | 0,48% | - |
| 05.06.2026 | 18,55 | 18,94 | 18,51 | 18,62 | -0,27% | - |
| 04.06.2026 | 18,26 | 18,73 | 18,23 | 18,67 | 2,02% | 650,00 |
| 03.06.2026 | 18,28 | 18,39 | 18,10 | 18,30 | -0,05% | - |
| 02.06.2026 | 18,58 | 18,73 | 18,22 | 18,31 | 0,44% | - |
| 01.06.2026 | 18,20 | 18,23 | 18,20 | 18,23 | -2,51% | - |
| 29.05.2026 | 18,62 | 18,88 | 18,57 | 18,70 | 0,92% | - |
| 28.05.2026 | 18,41 | 18,53 | 18,35 | 18,53 | -1,65% | - |
| 27.05.2026 | 18,92 | 19,00 | 18,84 | 18,84 | -0,48% | - |
| 26.05.2026 | 18,66 | 19,04 | 18,64 | 18,93 | 1,18% | - |
| 25.05.2026 | 19,23 | 19,41 | 18,69 | 18,71 | 0,38% | - |
| 22.05.2026 | 18,70 | 18,72 | 18,64 | 18,64 | -0,16% | - |
| 21.05.2026 | 18,74 | 18,74 | 18,62 | 18,67 | 0,32% | - |
| 20.05.2026 | 18,56 | 18,63 | 18,54 | 18,61 | 0,32% | - |
| 19.05.2026 | 18,48 | 18,57 | 18,46 | 18,55 | 1,15% | - |
| 18.05.2026 | 18,54 | 18,54 | 18,29 | 18,34 | -1,82% | - |
| 15.05.2026 | 18,82 | 18,86 | 18,40 | 18,68 | -1,01% | - |
| 14.05.2026 | 18,85 | 18,96 | 18,56 | 18,87 | 0,96% | - |
| 13.05.2026 | 18,29 | 18,69 | 18,24 | 18,69 | 0,21% | - |
| 12.05.2026 | 18,69 | 18,73 | 18,62 | 18,65 | -2,25% | - |
| 11.05.2026 | 19,06 | 19,11 | 18,92 | 19,08 | -0,31% | - |
| 08.05.2026 | 19,12 | 19,14 | 19,10 | 19,14 | -0,42% | - |
| 07.05.2026 | 18,99 | 19,22 | 18,94 | 19,22 | 2,23% | - |
| 06.05.2026 | 18,05 | 18,87 | 18,05 | 18,80 | 3,92% | - |
| 05.05.2026 | 18,01 | 18,09 | 18,01 | 18,09 | -3,67% | - |
| 04.05.2026 | 18,72 | 18,78 | 18,67 | 18,78 | 0,05% | - |
| 30.04.2026 | 18,79 | 18,82 | 18,77 | 18,77 | -0,90% | - |
| 29.04.2026 | 18,94 | 18,96 | 18,94 | 18,94 | -0,63% | - |
| 28.04.2026 | 18,67 | 19,06 | 18,28 | 19,06 | 3,64% | - |
| 27.04.2026 | 18,42 | 18,42 | 18,37 | 18,39 | -2,02% | - |
| 24.04.2026 | 18,66 | 18,77 | 18,66 | 18,77 | 3,53% | - |
| 23.04.2026 | 18,31 | 18,31 | 18,09 | 18,13 | -1,95% | - |