21,775€
0,58%
Echtzeit-Aktienkurs Viacomcbs Inc.
Bid:
Ask:
Aktienkurse zur Viacomcbs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 21,80 | 21,90 | 21,58 | 21,75 | 0,46% | - |
| 29.01.2025 | 21,50 | 21,65 | 21,50 | 21,65 | -0,12% | 240,00 |
| 28.01.2025 | 21,63 | 21,85 | 21,53 | 21,68 | 1,05% | - |
| 27.01.2025 | 21,53 | 21,73 | 21,38 | 21,45 | 0,70% | - |
| 24.01.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -2,74% | 60,00 |
| 23.01.2025 | 22,10 | 22,10 | 21,90 | 21,90 | 0,69% | 202,00 |
| 22.01.2025 | 21,35 | 21,75 | 21,35 | 21,75 | 0,46% | 468,00 |
| 21.01.2025 | 21,85 | 21,95 | 21,58 | 21,65 | -0,69% | - |
| 20.01.2025 | 21,95 | 22,00 | 21,80 | 21,80 | -0,91% | - |
| 17.01.2025 | 21,93 | 22,00 | 21,83 | 22,00 | 1,62% | - |
| 16.01.2025 | 21,65 | 21,65 | 21,65 | 21,65 | -0,69% | 1,00 |
| 15.01.2025 | 22,20 | 22,20 | 21,70 | 21,80 | -0,23% | 700,00 |
| 14.01.2025 | 21,85 | 21,85 | 21,85 | 21,85 | -0,11% | 275,00 |
| 13.01.2025 | 21,85 | 22,05 | 21,75 | 21,88 | 0,23% | - |
| 10.01.2025 | 21,88 | 21,93 | 21,70 | 21,83 | -0,11% | - |
| 09.01.2025 | 21,83 | 21,88 | 21,78 | 21,85 | 0,69% | - |
| 08.01.2025 | 21,65 | 21,70 | 21,65 | 21,70 | -0,69% | 91,00 |
| 07.01.2025 | 21,85 | 21,85 | 21,85 | 21,85 | 1,16% | 2,00 |
| 06.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 125,00 |
| 03.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,06% | 1,00 |
| 02.01.2025 | 21,85 | 21,85 | 21,85 | 21,85 | 3,80% | 2,00 |
| 30.12.2024 | 21,10 | 21,55 | 21,05 | 21,05 | -1,41% | 259,00 |
| 27.12.2024 | 21,20 | 21,45 | 21,20 | 21,35 | -0,47% | 134,00 |
| 23.12.2024 | 22,05 | 22,05 | 21,15 | 21,45 | 1,66% | 922,00 |
| 20.12.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,72% | 5,00 |
| 19.12.2024 | 20,95 | 20,95 | 20,95 | 20,95 | -1,06% | 130,00 |
| 18.12.2024 | 21,10 | 21,43 | 21,10 | 21,18 | -0,59% | - |
| 17.12.2024 | 21,00 | 21,30 | 21,00 | 21,30 | -1,16% | 54,00 |
| 16.12.2024 | 21,85 | 21,85 | 21,45 | 21,55 | -0,69% | 2.026,00 |
| 13.12.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -0,91% | 394,00 |
| 12.12.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -0,68% | 3,00 |
| 11.12.2024 | 22,05 | 22,05 | 22,05 | 22,05 | 0,46% | 100,00 |
| 10.12.2024 | 21,95 | 21,95 | 21,95 | 21,95 | -0,68% | 1,00 |
| 09.12.2024 | 22,65 | 22,65 | 22,10 | 22,10 | -1,78% | 102,00 |
| 06.12.2024 | 22,65 | 22,65 | 22,30 | 22,50 | 0,00% | 122,00 |
| 05.12.2024 | 22,00 | 22,50 | 22,00 | 22,50 | 4,65% | 150,00 |
| 04.12.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 0,47% | 9,00 |
| 03.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,15% | 1,00 |
| 02.12.2024 | 21,50 | 21,85 | 21,50 | 21,65 | 0,23% | 57,00 |
| 29.11.2024 | 21,75 | 21,78 | 21,48 | 21,60 | -0,69% | - |
| 28.11.2024 | 21,73 | 21,78 | 21,70 | 21,75 | 0,46% | - |
| 27.11.2024 | 21,65 | 21,65 | 21,65 | 21,65 | -1,37% | 100,00 |
| 26.11.2024 | 21,40 | 21,95 | 21,25 | 21,95 | 0,69% | - |
| 25.11.2024 | 22,00 | 22,00 | 21,80 | 21,80 | -2,24% | 12,00 |
| 22.11.2024 | 22,30 | 22,30 | 22,30 | 22,30 | -0,45% | 10,00 |
| 21.11.2024 | 21,45 | 22,40 | 21,45 | 22,40 | 7,18% | 340,00 |
| 20.11.2024 | 20,85 | 21,15 | 20,78 | 20,90 | 0,24% | - |
| 19.11.2024 | 20,85 | 20,85 | 20,85 | 20,85 | -0,71% | 200,00 |
| 18.11.2024 | 20,85 | 21,00 | 20,85 | 21,00 | -2,55% | 4,00 |
| 15.11.2024 | 21,55 | 21,55 | 21,55 | 21,55 | 0,94% | 2,00 |
| 14.11.2024 | 21,35 | 21,35 | 21,35 | 21,35 | 3,64% | 57,00 |
| 13.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,73% | 4,00 |
| 12.11.2024 | 20,45 | 20,45 | 20,45 | 20,45 | -1,21% | 2,00 |
| 11.11.2024 | 20,60 | 20,93 | 20,60 | 20,70 | 1,22% | - |
| 08.11.2024 | 20,45 | 20,45 | 20,45 | 20,45 | 0,49% | 25,00 |
| 07.11.2024 | 20,80 | 20,80 | 20,35 | 20,35 | 0,00% | 1.002,00 |
| 06.11.2024 | 20,30 | 20,35 | 20,25 | 20,35 | 2,11% | 169,00 |
| 05.11.2024 | 20,21 | 20,21 | 19,91 | 19,93 | -0,85% | - |
| 04.11.2024 | 19,66 | 20,10 | 19,66 | 20,10 | -0,50% | 257,00 |
| 01.11.2024 | 20,35 | 20,35 | 20,20 | 20,20 | 0,42% | 393,00 |
| 31.10.2024 | 20,15 | 20,53 | 19,99 | 20,12 | -0,54% | - |
| 30.10.2024 | 20,11 | 20,25 | 20,00 | 20,23 | 0,62% | - |
| 29.10.2024 | 20,10 | 20,10 | 20,10 | 20,10 | -0,15% | 500,00 |
| 28.10.2024 | 20,15 | 20,23 | 20,10 | 20,13 | 0,15% | - |
| 25.10.2024 | 20,06 | 20,23 | 20,05 | 20,10 | 0,00% | - |
| 24.10.2024 | 19,88 | 20,10 | 19,88 | 20,10 | 1,01% | 51,00 |
| 23.10.2024 | 20,50 | 20,50 | 19,90 | 19,90 | -0,75% | 28,00 |
| 22.10.2024 | 20,05 | 20,05 | 20,05 | 20,05 | -0,50% | 50,00 |
| 21.10.2024 | 20,09 | 20,19 | 20,09 | 20,15 | 0,75% | - |
| 18.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 50,00 |
| 17.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,25% | 40,00 |
| 16.10.2024 | 19,90 | 20,25 | 19,90 | 20,25 | 1,35% | 127,00 |
| 15.10.2024 | 20,35 | 20,35 | 19,98 | 19,98 | -0,35% | 252,00 |
| 14.10.2024 | 20,20 | 20,21 | 19,98 | 20,05 | 3,89% | - |
| 11.10.2024 | 19,70 | 19,70 | 19,30 | 19,30 | -3,57% | 2.380,00 |
| 10.10.2024 | 20,07 | 20,30 | 19,99 | 20,02 | 0,08% | - |
| 09.10.2024 | 19,86 | 20,00 | 19,54 | 20,00 | -0,74% | 1.340,00 |
| 08.10.2024 | 19,84 | 20,15 | 19,84 | 20,15 | -0,25% | 2,00 |
| 07.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,15% | 2,00 |
| 04.10.2024 | 19,86 | 20,07 | 19,82 | 19,97 | 1,37% | - |
| 03.10.2024 | 19,80 | 19,81 | 19,64 | 19,70 | -0,45% | - |
| 02.10.2024 | 19,72 | 20,08 | 19,59 | 19,79 | -0,55% | - |
| 01.10.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,43% | 2,00 |
| 30.09.2024 | 19,50 | 19,63 | 19,39 | 19,62 | 0,51% | - |
| 27.09.2024 | 19,53 | 19,63 | 19,34 | 19,52 | 0,21% | - |
| 26.09.2024 | 19,48 | 19,48 | 19,48 | 19,48 | -0,31% | 114,00 |
| 25.09.2024 | 19,54 | 19,54 | 19,54 | 19,54 | -0,20% | 20,00 |
| 24.09.2024 | 19,70 | 19,76 | 19,56 | 19,58 | -2,10% | - |
| 23.09.2024 | 19,98 | 20,00 | 19,88 | 20,00 | 0,50% | 112,00 |
| 20.09.2024 | 19,59 | 20,10 | 19,51 | 19,90 | 1,84% | - |
| 19.09.2024 | 19,74 | 19,74 | 19,54 | 19,54 | -0,61% | 33,00 |
| 18.09.2024 | 19,26 | 19,66 | 19,26 | 19,66 | 1,34% | 757,00 |
| 17.09.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -2,90% | 1,00 |
| 16.09.2024 | 19,42 | 19,98 | 19,42 | 19,98 | 0,65% | 35,00 |
| 13.09.2024 | 19,59 | 19,90 | 19,54 | 19,85 | 1,17% | - |
| 12.09.2024 | 19,85 | 19,85 | 19,58 | 19,62 | -0,96% | - |
| 11.09.2024 | 19,67 | 19,89 | 19,66 | 19,81 | 0,10% | - |
| 10.09.2024 | 19,82 | 19,90 | 19,73 | 19,79 | 0,66% | - |
| 09.09.2024 | 20,10 | 20,10 | 19,66 | 19,66 | -0,51% | 22,00 |
| 06.09.2024 | 19,80 | 19,86 | 19,63 | 19,76 | -0,15% | - |