19,995€
-0,27%
Echtzeit-Aktienkurs Viacomcbs Inc.
Bid:
Ask:
Aktienkurse zur Viacomcbs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 20,07 | 20,13 | 19,86 | 19,97 | -0,40% | - |
| 08.05.2025 | 20,38 | 20,48 | 20,00 | 20,05 | -0,87% | - |
| 07.05.2025 | 19,97 | 20,23 | 19,72 | 20,23 | 1,94% | - |
| 06.05.2025 | 19,72 | 19,89 | 19,57 | 19,84 | 0,20% | - |
| 05.05.2025 | 19,82 | 19,95 | 19,71 | 19,80 | -0,45% | - |
| 02.05.2025 | 20,02 | 20,02 | 19,84 | 19,89 | -0,15% | - |
| 30.04.2025 | 19,91 | 19,97 | 19,67 | 19,92 | 0,13% | - |
| 29.04.2025 | 19,83 | 19,92 | 19,71 | 19,90 | 0,58% | - |
| 28.04.2025 | 19,73 | 19,92 | 19,62 | 19,78 | 0,92% | - |
| 25.04.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | 120,00 |
| 24.04.2025 | 19,82 | 19,92 | 19,62 | 19,70 | -1,99% | - |
| 23.04.2025 | 19,97 | 20,10 | 19,56 | 20,10 | 2,87% | - |
| 22.04.2025 | 19,54 | 19,54 | 19,54 | 19,54 | -0,05% | 400,00 |
| 17.04.2025 | 19,86 | 19,90 | 19,36 | 19,55 | 0,51% | - |
| 16.04.2025 | 19,70 | 19,98 | 19,42 | 19,45 | -2,80% | - |
| 15.04.2025 | 20,08 | 20,19 | 19,85 | 20,01 | -0,12% | - |
| 14.04.2025 | 19,91 | 20,08 | 19,78 | 20,04 | 0,78% | - |
| 11.04.2025 | 19,86 | 19,88 | 19,86 | 19,88 | -1,78% | 1.300,00 |
| 10.04.2025 | 20,75 | 20,80 | 19,99 | 20,24 | -2,34% | - |
| 09.04.2025 | 19,83 | 20,85 | 19,36 | 20,73 | 1,47% | - |
| 08.04.2025 | 20,93 | 21,28 | 20,35 | 20,43 | -0,85% | - |
| 07.04.2025 | 19,84 | 20,68 | 19,53 | 20,60 | 1,73% | - |
| 04.04.2025 | 20,25 | 20,25 | 20,25 | 20,25 | -0,74% | 20,00 |
| 03.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,81% | 216,00 |
| 02.04.2025 | 20,88 | 21,10 | 20,68 | 20,78 | -0,72% | - |
| 01.04.2025 | 20,98 | 21,15 | 20,85 | 20,93 | -0,24% | - |
| 31.03.2025 | 20,88 | 21,25 | 20,80 | 20,98 | -0,83% | - |
| 28.03.2025 | 21,50 | 21,50 | 21,15 | 21,15 | 0,95% | 225,00 |
| 27.03.2025 | 20,95 | 20,95 | 20,95 | 20,95 | -0,24% | 461,00 |
| 26.03.2025 | 20,70 | 21,00 | 20,65 | 21,00 | 0,48% | 341,00 |
| 25.03.2025 | 20,75 | 20,90 | 20,75 | 20,90 | -0,24% | 54,00 |
| 24.03.2025 | 21,25 | 21,25 | 20,95 | 20,95 | 0,00% | 9,00 |
| 21.03.2025 | 20,95 | 20,95 | 20,95 | 20,95 | 0,24% | 250,00 |
| 20.03.2025 | 21,05 | 21,05 | 20,90 | 20,90 | 0,00% | 505,00 |
| 19.03.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 2,70% | 205,00 |
| 18.03.2025 | 20,35 | 20,35 | 20,35 | 20,35 | -2,86% | 1,00 |
| 17.03.2025 | 20,95 | 20,95 | 20,95 | 20,95 | 0,24% | 2,00 |
| 14.03.2025 | 21,00 | 21,03 | 20,45 | 20,90 | 0,12% | - |
| 13.03.2025 | 20,88 | 21,00 | 20,78 | 20,88 | 0,00% | - |
| 12.03.2025 | 20,80 | 20,98 | 20,58 | 20,88 | 0,60% | - |
| 11.03.2025 | 20,90 | 20,90 | 20,58 | 20,75 | 0,48% | - |
| 10.03.2025 | 20,65 | 20,65 | 20,65 | 20,65 | -1,20% | 1,00 |
| 07.03.2025 | 21,25 | 21,25 | 20,90 | 20,90 | 0,24% | 62,00 |
| 06.03.2025 | 20,60 | 20,85 | 20,60 | 20,85 | -0,48% | 64,00 |
| 05.03.2025 | 21,35 | 21,35 | 20,63 | 20,95 | -1,64% | - |
| 04.03.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -0,70% | 1,00 |
| 03.03.2025 | 21,45 | 22,05 | 21,45 | 21,45 | -1,49% | 71,00 |
| 28.02.2025 | 21,78 | 21,85 | 21,55 | 21,78 | 1,75% | - |
| 27.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,47% | 50,00 |
| 26.02.2025 | 21,45 | 21,45 | 21,30 | 21,30 | -1,50% | 409,00 |
| 25.02.2025 | 21,73 | 21,75 | 21,48 | 21,63 | -1,48% | - |
| 24.02.2025 | 21,95 | 21,95 | 21,95 | 21,95 | 1,86% | 2,00 |
| 21.02.2025 | 21,55 | 21,55 | 21,55 | 21,55 | -0,46% | 1,00 |
| 20.02.2025 | 21,60 | 21,65 | 21,60 | 21,65 | -0,92% | 302,00 |
| 19.02.2025 | 21,93 | 22,10 | 21,80 | 21,85 | -0,23% | - |
| 18.02.2025 | 22,45 | 22,45 | 21,90 | 21,90 | -2,23% | 2,00 |
| 17.02.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | 2,00 |
| 14.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 50,00 |
| 13.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | 99,00 |
| 12.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -2,30% | 25,00 |
| 11.02.2025 | 21,35 | 21,70 | 21,35 | 21,70 | 0,93% | 107,00 |
| 10.02.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -1,15% | 1,00 |
| 07.02.2025 | 21,85 | 21,85 | 21,75 | 21,75 | 0,81% | 402,00 |
| 06.02.2025 | 21,68 | 21,83 | 21,58 | 21,58 | 0,00% | - |
| 05.02.2025 | 21,53 | 21,75 | 21,48 | 21,58 | 0,12% | - |
| 04.02.2025 | 21,55 | 21,55 | 21,55 | 21,55 | -3,58% | 1,00 |
| 03.02.2025 | 22,35 | 22,35 | 22,35 | 22,35 | 2,29% | 2,00 |
| 31.01.2025 | 22,00 | 22,00 | 21,85 | 21,85 | 0,46% | 970,00 |
| 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 |