16,980€
2,54%
Echtzeit-Aktienkurs Viacomcbs Inc.
Bid:
Ask:
Aktienkurse zur Viacomcbs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 16,30 | 17,30 | 16,30 | 17,30 | 4,47% | 295,00 |
| 31.07.2025 | 20,30 | 20,30 | 15,00 | 16,56 | -18,22% | 1.152,00 |
| 30.07.2025 | 20,25 | 20,25 | 20,25 | 20,25 | 0,00% | 1,00 |
| 29.07.2025 | 20,35 | 20,35 | 20,10 | 20,25 | 1,66% | 78,00 |
| 28.07.2025 | 19,92 | 19,92 | 19,92 | 19,92 | -1,39% | 144,00 |
| 25.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,28% | 1,00 |
| 24.07.2025 | 19,73 | 19,89 | 19,61 | 19,75 | 0,66% | - |
| 23.07.2025 | 19,62 | 19,62 | 19,62 | 19,62 | 0,00% | 146,00 |
| 22.07.2025 | 19,72 | 19,85 | 19,55 | 19,62 | -0,20% | - |
| 21.07.2025 | 19,66 | 19,66 | 19,66 | 19,66 | -1,65% | 10,00 |
| 18.07.2025 | 19,96 | 20,07 | 19,68 | 19,99 | 0,25% | - |
| 17.07.2025 | 20,18 | 20,33 | 19,89 | 19,94 | -0,10% | - |
| 16.07.2025 | 19,96 | 19,96 | 19,96 | 19,96 | 0,00% | 29,00 |
| 15.07.2025 | 19,96 | 19,96 | 19,96 | 19,96 | 3,10% | 150,00 |
| 14.07.2025 | 19,36 | 19,36 | 19,36 | 19,36 | -1,58% | 4,00 |
| 11.07.2025 | 19,65 | 19,67 | 19,57 | 19,67 | 0,10% | - |
| 10.07.2025 | 19,60 | 19,73 | 19,55 | 19,65 | 0,00% | - |
| 09.07.2025 | 19,61 | 19,68 | 19,52 | 19,65 | 0,15% | - |
| 08.07.2025 | 19,68 | 19,68 | 19,42 | 19,62 | 0,10% | - |
| 07.07.2025 | 19,38 | 19,60 | 19,38 | 19,60 | 1,40% | 471,00 |
| 04.07.2025 | 19,36 | 19,36 | 19,29 | 19,33 | 1,10% | - |
| 03.07.2025 | 19,32 | 19,32 | 19,12 | 19,12 | -1,95% | 33,00 |
| 02.07.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,83% | 10,00 |
| 01.07.2025 | 19,33 | 19,49 | 19,22 | 19,34 | -0,05% | - |
| 30.06.2025 | 19,23 | 19,41 | 19,06 | 19,35 | -0,26% | - |
| 27.06.2025 | 19,62 | 19,66 | 19,23 | 19,40 | -0,87% | - |
| 26.06.2025 | 19,65 | 19,66 | 19,30 | 19,57 | -0,25% | - |
| 25.06.2025 | 19,64 | 19,78 | 19,55 | 19,62 | -0,66% | - |
| 24.06.2025 | 19,82 | 19,87 | 19,55 | 19,75 | 0,20% | - |
| 23.06.2025 | 19,93 | 20,11 | 19,61 | 19,71 | -1,40% | - |
| 20.06.2025 | 19,67 | 20,00 | 19,51 | 19,99 | 2,15% | - |
| 19.06.2025 | 19,77 | 19,77 | 19,57 | 19,57 | -0,91% | - |
| 18.06.2025 | 19,87 | 19,87 | 19,60 | 19,75 | 0,00% | - |
| 17.06.2025 | 19,55 | 19,84 | 19,47 | 19,75 | 0,82% | - |
| 16.06.2025 | 19,46 | 19,60 | 19,34 | 19,59 | 0,72% | - |
| 13.06.2025 | 19,25 | 19,62 | 19,23 | 19,45 | 0,15% | - |
| 12.06.2025 | 19,56 | 19,62 | 19,38 | 19,42 | -1,17% | - |
| 11.06.2025 | 19,67 | 19,79 | 19,54 | 19,65 | 0,00% | - |
| 10.06.2025 | 19,69 | 19,87 | 19,60 | 19,65 | 0,00% | - |
| 09.06.2025 | 19,65 | 19,71 | 19,50 | 19,65 | 0,05% | - |
| 06.06.2025 | 19,64 | 19,64 | 19,64 | 19,64 | 0,51% | 90,00 |
| 05.06.2025 | 19,70 | 19,70 | 19,54 | 19,54 | 0,31% | 153,00 |
| 04.06.2025 | 19,48 | 19,48 | 19,48 | 19,48 | -1,37% | 240,00 |
| 03.06.2025 | 19,63 | 19,88 | 19,58 | 19,75 | 0,51% | - |
| 02.06.2025 | 19,78 | 19,89 | 19,54 | 19,65 | -1,36% | - |
| 30.05.2025 | 19,97 | 20,00 | 19,74 | 19,92 | 0,30% | - |
| 29.05.2025 | 20,33 | 20,33 | 19,68 | 19,86 | 0,10% | - |
| 28.05.2025 | 19,84 | 19,84 | 19,84 | 19,84 | -0,35% | 34,00 |
| 27.05.2025 | 20,15 | 20,33 | 19,85 | 19,91 | -1,31% | - |
| 26.05.2025 | 20,07 | 20,21 | 20,07 | 20,18 | 1,59% | - |
| 23.05.2025 | 19,93 | 20,02 | 19,72 | 19,86 | -0,75% | - |
| 22.05.2025 | 19,93 | 20,09 | 19,92 | 20,01 | 0,70% | - |
| 21.05.2025 | 20,01 | 20,08 | 19,77 | 19,87 | -1,76% | - |
| 20.05.2025 | 20,08 | 20,30 | 20,07 | 20,23 | 2,04% | - |
| 19.05.2025 | 19,82 | 19,82 | 19,82 | 19,82 | -1,39% | 10,00 |
| 16.05.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -0,86% | 25,00 |
| 15.05.2025 | 20,18 | 20,30 | 20,07 | 20,28 | 0,25% | - |
| 14.05.2025 | 20,18 | 20,25 | 20,06 | 20,23 | -1,58% | - |
| 13.05.2025 | 20,55 | 20,55 | 20,55 | 20,55 | 0,86% | 300,00 |
| 12.05.2025 | 20,33 | 20,85 | 20,25 | 20,38 | 2,03% | - |
| 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% | - |