274,450€
0,86%
Echtzeit-Aktienkurs Vulcan Materials Co.
Bid:
Ask:
Aktienkurse zur Vulcan Materials Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2026 | 270,55 | 282,10 | 270,10 | 277,00 | 1,80% | 10,00 |
| 24.06.2026 | 262,75 | 272,85 | 262,75 | 272,10 | 1,81% | - |
| 23.06.2026 | 265,85 | 268,20 | 262,95 | 267,25 | 0,91% | - |
| 22.06.2026 | 264,35 | 268,35 | 261,85 | 264,85 | 0,42% | - |
| 19.06.2026 | 263,85 | 264,45 | 263,25 | 263,75 | -0,11% | 1,00 |
| 18.06.2026 | 256,35 | 267,30 | 255,85 | 264,05 | 2,90% | - |
| 17.06.2026 | 259,20 | 263,20 | 255,30 | 256,60 | -0,98% | - |
| 16.06.2026 | 253,05 | 260,80 | 250,65 | 259,15 | 1,95% | - |
| 15.06.2026 | 246,20 | 257,05 | 246,10 | 254,20 | 2,94% | - |
| 12.06.2026 | 241,95 | 249,15 | 241,95 | 246,95 | 2,90% | - |
| 11.06.2026 | 236,15 | 240,90 | 236,15 | 240,00 | 0,76% | 15,00 |
| 10.06.2026 | 241,65 | 243,90 | 237,25 | 238,20 | -0,23% | - |
| 09.06.2026 | 233,85 | 239,55 | 232,20 | 238,75 | 1,10% | 15,00 |
| 08.06.2026 | 243,50 | 246,75 | 233,70 | 236,15 | -3,22% | 24,00 |
| 05.06.2026 | 243,75 | 246,05 | 242,95 | 244,00 | 0,21% | - |
| 04.06.2026 | 246,05 | 248,60 | 242,55 | 243,50 | 0,72% | - |
| 03.06.2026 | 242,45 | 242,45 | 241,70 | 241,75 | -0,33% | - |
| 02.06.2026 | 241,95 | 245,50 | 239,10 | 242,55 | -0,12% | - |
| 01.06.2026 | 242,25 | 244,40 | 237,20 | 242,85 | -0,70% | - |
| 29.05.2026 | 237,65 | 246,05 | 237,35 | 244,55 | 2,82% | - |
| 28.05.2026 | 237,10 | 239,15 | 235,05 | 237,85 | 0,42% | - |
| 27.05.2026 | 231,20 | 237,25 | 230,90 | 236,85 | 1,94% | - |
| 26.05.2026 | 226,10 | 232,50 | 224,15 | 232,35 | 2,83% | - |
| 25.05.2026 | 224,75 | 226,20 | 223,85 | 225,95 | 1,23% | - |
| 22.05.2026 | 225,95 | 227,45 | 222,30 | 223,20 | -1,30% | - |
| 21.05.2026 | 226,45 | 227,35 | 223,15 | 226,15 | -0,37% | - |
| 20.05.2026 | 223,75 | 227,60 | 222,60 | 227,00 | 1,11% | - |
| 19.05.2026 | 228,85 | 230,80 | 217,90 | 224,50 | -1,66% | - |
| 18.05.2026 | 230,35 | 232,20 | 228,30 | 228,30 | -0,98% | - |
| 15.05.2026 | 235,75 | 236,25 | 229,40 | 230,55 | -2,70% | - |
| 14.05.2026 | 234,35 | 239,00 | 234,35 | 236,95 | 1,24% | - |
| 13.05.2026 | 237,95 | 243,00 | 233,00 | 234,05 | -1,80% | - |
| 12.05.2026 | 239,95 | 241,30 | 236,85 | 238,35 | -0,10% | - |
| 11.05.2026 | 240,75 | 243,85 | 236,45 | 238,60 | -1,55% | - |
| 08.05.2026 | 246,45 | 249,35 | 241,80 | 242,35 | -1,68% | - |
| 07.05.2026 | 251,75 | 255,55 | 246,25 | 246,50 | -2,14% | - |
| 06.05.2026 | 249,30 | 254,20 | 248,35 | 251,90 | 0,46% | - |
| 05.05.2026 | 246,05 | 251,85 | 244,35 | 250,75 | 1,93% | - |
| 04.05.2026 | 253,65 | 256,50 | 245,15 | 246,00 | -3,30% | - |
| 30.04.2026 | 253,55 | 257,25 | 251,40 | 254,40 | -0,53% | - |
| 29.04.2026 | 248,85 | 263,25 | 248,80 | 255,75 | 3,21% | - |
| 28.04.2026 | 248,75 | 252,15 | 245,45 | 247,80 | -1,26% | - |
| 27.04.2026 | 249,15 | 252,05 | 246,75 | 250,95 | 0,60% | - |
| 24.04.2026 | 250,55 | 251,10 | 247,35 | 249,45 | 0,14% | - |
| 23.04.2026 | 247,95 | 250,95 | 246,15 | 249,10 | 0,61% | - |
| 22.04.2026 | 247,65 | 251,95 | 247,05 | 247,60 | -0,04% | - |
| 21.04.2026 | 250,35 | 254,40 | 247,40 | 247,70 | -0,94% | - |
| 20.04.2026 | 248,35 | 250,75 | 245,25 | 250,05 | 0,42% | - |
| 17.04.2026 | 242,55 | 251,60 | 242,55 | 249,00 | 2,20% | - |
| 16.04.2026 | 246,85 | 250,85 | 243,05 | 243,65 | -1,28% | - |
| 15.04.2026 | 251,65 | 252,30 | 246,30 | 246,80 | -2,32% | - |
| 14.04.2026 | 252,75 | 253,55 | 249,75 | 252,65 | 0,44% | - |
| 13.04.2026 | 252,05 | 253,00 | 247,70 | 251,55 | 0,14% | 63,00 |
| 10.04.2026 | 250,45 | 252,30 | 248,40 | 251,20 | -0,02% | - |
| 09.04.2026 | 250,85 | 253,00 | 248,30 | 251,25 | 0,28% | - |
| 08.04.2026 | 240,40 | 251,00 | 237,95 | 250,55 | 4,70% | 63,00 |
| 07.04.2026 | 242,55 | 248,55 | 238,35 | 239,30 | -0,71% | - |
| 02.04.2026 | 241,00 | 245,00 | 240,00 | 241,00 | 2,12% | - |
| 01.04.2026 | 235,00 | 236,00 | 235,00 | 236,00 | 0,00% | - |
| 31.03.2026 | 233,00 | 236,00 | 233,00 | 236,00 | 3,51% | - |
| 30.03.2026 | 227,00 | 230,00 | 227,00 | 228,00 | -1,30% | - |
| 27.03.2026 | 231,00 | 231,00 | 229,00 | 231,00 | -0,86% | - |
| 26.03.2026 | 232,00 | 235,00 | 231,00 | 233,00 | 0,87% | - |
| 25.03.2026 | 231,00 | 231,00 | 229,00 | 231,00 | 0,43% | - |
| 24.03.2026 | 227,00 | 233,00 | 225,00 | 230,00 | 3,14% | - |
| 23.03.2026 | 225,00 | 225,00 | 223,00 | 223,00 | 0,90% | - |
| 20.03.2026 | 221,00 | 225,00 | 219,00 | 221,00 | 0,00% | - |
| 19.03.2026 | 225,00 | 225,00 | 219,00 | 221,00 | -3,91% | - |
| 18.03.2026 | 231,00 | 235,00 | 229,00 | 230,00 | -0,43% | - |
| 17.03.2026 | 231,00 | 233,00 | 226,00 | 231,00 | -1,70% | - |
| 16.03.2026 | 227,00 | 235,00 | 227,00 | 235,00 | 1,73% | - |
| 13.03.2026 | 232,00 | 232,00 | 231,00 | 231,00 | 0,00% | - |
| 12.03.2026 | 231,00 | 231,00 | 229,00 | 231,00 | -0,86% | - |
| 11.03.2026 | 235,00 | 235,00 | 233,00 | 233,00 | -2,10% | - |
| 10.03.2026 | 237,00 | 240,00 | 236,00 | 238,00 | 1,71% | - |
| 09.03.2026 | 233,00 | 234,00 | 233,00 | 234,00 | -1,27% | - |
| 06.03.2026 | 247,00 | 250,00 | 237,00 | 237,00 | -7,06% | 2,00 |
| 05.03.2026 | 255,00 | 255,00 | 253,00 | 255,00 | 0,00% | - |
| 04.03.2026 | 257,00 | 257,00 | 255,00 | 255,00 | -1,54% | - |
| 03.03.2026 | 261,00 | 263,00 | 259,00 | 259,00 | -0,77% | - |
| 02.03.2026 | 261,00 | 263,00 | 261,00 | 261,00 | -0,76% | - |
| 27.02.2026 | 261,00 | 263,00 | 259,00 | 263,00 | 1,54% | - |
| 26.02.2026 | 259,00 | 259,00 | 257,00 | 259,00 | -3,72% | - |
| 25.02.2026 | 269,00 | 271,00 | 263,00 | 269,00 | 0,75% | - |
| 24.02.2026 | 269,00 | 269,00 | 262,00 | 267,00 | 3,89% | - |
| 23.02.2026 | 259,00 | 259,00 | 257,00 | 257,00 | -0,77% | - |
| 20.02.2026 | 257,00 | 259,00 | 257,00 | 259,00 | 1,57% | - |
| 19.02.2026 | 255,00 | 255,00 | 253,00 | 255,00 | -0,78% | - |
| 18.02.2026 | 255,00 | 258,00 | 253,00 | 257,00 | -0,39% | - |
| 17.02.2026 | 277,00 | 279,00 | 251,00 | 258,00 | -6,86% | - |
| 16.02.2026 | 276,00 | 277,00 | 276,00 | 277,00 | 2,21% | - |
| 13.02.2026 | 272,00 | 272,00 | 271,00 | 271,00 | 0,00% | - |
| 12.02.2026 | 270,00 | 271,00 | 270,00 | 271,00 | -2,87% | - |
| 11.02.2026 | 277,00 | 282,00 | 271,00 | 279,00 | 1,45% | - |
| 10.02.2026 | 274,00 | 277,00 | 274,00 | 275,00 | 0,73% | - |
| 09.02.2026 | 274,00 | 274,00 | 273,00 | 273,00 | 2,63% | - |
| 06.02.2026 | 265,00 | 269,00 | 261,00 | 266,00 | 0,38% | - |
| 05.02.2026 | 263,00 | 266,00 | 263,00 | 265,00 | 0,76% | - |
| 04.02.2026 | 263,00 | 269,00 | 259,00 | 263,00 | 0,00% | 45,00 |
| 03.02.2026 | 259,00 | 269,00 | 259,00 | 263,00 | 4,78% | 100,00 |