21,000€
0,60%
Echtzeit-Aktienkurs Viacomcbs Inc.
Bid:
Ask:
Aktienkurse zur Viacomcbs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |