62,100€
-2,82%
Echtzeit-Aktienkurs Societe Anonyme des Ciments Vicat - Vicat
Bid:
Ask:
Aktienkurse zur Societe Anonyme des Ciments Vicat - Vicat Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 64,70 | 64,70 | 61,55 | 61,85 | -3,21% | - |
| 01.04.2026 | 63,60 | 64,45 | 63,35 | 63,90 | 1,43% | - |
| 31.03.2026 | 61,60 | 63,55 | 61,60 | 63,00 | 1,94% | - |
| 30.03.2026 | 60,80 | 62,20 | 60,80 | 61,80 | 1,48% | - |
| 27.03.2026 | 62,90 | 63,15 | 60,80 | 60,90 | -3,41% | - |
| 26.03.2026 | 62,95 | 63,75 | 62,60 | 63,05 | -0,86% | - |
| 25.03.2026 | 63,40 | 64,50 | 62,95 | 63,60 | 2,09% | - |
| 24.03.2026 | 61,35 | 62,80 | 61,10 | 62,30 | 0,32% | - |
| 23.03.2026 | 59,25 | 62,60 | 58,25 | 62,10 | 3,33% | - |
| 20.03.2026 | 60,40 | 62,25 | 60,00 | 60,10 | -0,41% | - |
| 19.03.2026 | 61,55 | 61,65 | 59,90 | 60,35 | -1,71% | - |
| 18.03.2026 | 62,10 | 63,15 | 61,40 | 61,40 | -0,32% | - |
| 17.03.2026 | 61,40 | 62,00 | 60,20 | 61,60 | 0,33% | - |
| 16.03.2026 | 61,70 | 61,75 | 60,30 | 61,40 | 0,33% | - |
| 13.03.2026 | 62,50 | 62,85 | 61,20 | 61,20 | -2,55% | - |
| 12.03.2026 | 64,90 | 64,90 | 62,70 | 62,80 | -3,24% | - |
| 11.03.2026 | 64,80 | 65,35 | 64,30 | 64,90 | -1,22% | - |
| 10.03.2026 | 65,10 | 66,50 | 64,60 | 65,70 | 0,77% | - |
| 09.03.2026 | 64,00 | 65,50 | 62,70 | 65,20 | -1,21% | - |
| 06.03.2026 | 67,00 | 67,85 | 65,30 | 66,00 | -2,44% | - |
| 05.03.2026 | 67,25 | 67,75 | 67,25 | 67,65 | -0,07% | - |
| 04.03.2026 | 66,95 | 67,80 | 66,05 | 67,70 | -0,66% | - |
| 03.03.2026 | 68,00 | 68,35 | 68,00 | 68,15 | -1,09% | - |
| 02.03.2026 | 69,40 | 69,90 | 68,55 | 68,90 | -4,04% | 110,00 |
| 27.02.2026 | 72,00 | 73,10 | 71,70 | 71,80 | -3,88% | - |
| 26.02.2026 | 74,60 | 74,80 | 74,50 | 74,70 | -0,13% | - |
| 25.02.2026 | 75,30 | 75,50 | 74,00 | 74,80 | -0,80% | 200,00 |
| 24.02.2026 | 74,70 | 75,95 | 74,50 | 75,40 | -0,98% | - |
| 23.02.2026 | 74,70 | 76,15 | 74,60 | 76,15 | 1,60% | - |
| 20.02.2026 | 74,00 | 75,05 | 73,95 | 74,95 | 3,88% | - |
| 19.02.2026 | 73,00 | 73,00 | 71,65 | 72,15 | -0,69% | - |
| 18.02.2026 | 70,05 | 72,90 | 69,85 | 72,65 | 3,93% | - |
| 17.02.2026 | 73,70 | 73,85 | 67,40 | 69,90 | -6,05% | 304,00 |
| 16.02.2026 | 72,35 | 74,40 | 72,35 | 74,40 | 2,62% | - |
| 13.02.2026 | 73,70 | 74,50 | 71,45 | 72,50 | -1,89% | - |
| 12.02.2026 | 78,35 | 78,35 | 73,75 | 73,90 | -5,13% | 25,00 |
| 11.02.2026 | 77,95 | 78,00 | 77,80 | 77,90 | -0,06% | - |
| 10.02.2026 | 78,55 | 78,90 | 77,45 | 77,95 | 0,78% | - |
| 09.02.2026 | 76,55 | 77,55 | 76,35 | 77,35 | 1,24% | - |
| 06.02.2026 | 76,00 | 76,70 | 74,90 | 76,40 | -0,33% | - |
| 05.02.2026 | 76,45 | 77,25 | 75,10 | 76,65 | 0,46% | - |
| 04.02.2026 | 80,45 | 80,90 | 76,10 | 76,30 | -4,98% | - |
| 03.02.2026 | 80,15 | 80,35 | 80,15 | 80,30 | 1,84% | - |
| 02.02.2026 | 78,00 | 79,00 | 76,75 | 78,85 | 0,83% | - |
| 30.01.2026 | 79,45 | 79,45 | 78,15 | 78,20 | -1,39% | - |
| 29.01.2026 | 80,15 | 81,65 | 78,35 | 79,30 | -0,31% | - |
| 28.01.2026 | 80,15 | 80,80 | 79,10 | 79,55 | -0,56% | - |
| 27.01.2026 | 79,35 | 80,15 | 78,80 | 80,00 | 1,01% | - |
| 26.01.2026 | 78,95 | 79,65 | 78,85 | 79,20 | -0,88% | - |
| 23.01.2026 | 79,90 | 80,00 | 79,80 | 79,90 | 1,20% | - |
| 22.01.2026 | 77,40 | 79,15 | 77,15 | 78,95 | 1,94% | - |
| 21.01.2026 | 75,75 | 77,80 | 75,50 | 77,45 | 1,37% | - |
| 20.01.2026 | 76,50 | 76,60 | 76,30 | 76,40 | -0,33% | - |
| 19.01.2026 | 77,55 | 77,55 | 75,60 | 76,65 | -1,41% | - |
| 16.01.2026 | 78,70 | 78,95 | 77,70 | 77,75 | 0,84% | - |
| 15.01.2026 | 77,15 | 77,60 | 76,30 | 77,10 | 0,13% | - |
| 14.01.2026 | 75,50 | 77,90 | 75,40 | 77,00 | 1,99% | 20,00 |
| 13.01.2026 | 78,05 | 78,10 | 74,30 | 75,50 | -3,33% | - |
| 12.01.2026 | 79,05 | 79,55 | 77,30 | 78,10 | -1,20% | 80,00 |
| 09.01.2026 | 78,30 | 79,15 | 78,00 | 79,05 | 1,35% | - |
| 08.01.2026 | 77,90 | 78,20 | 77,20 | 78,00 | -0,13% | - |
| 07.01.2026 | 76,00 | 78,65 | 75,90 | 78,10 | 2,90% | - |
| 06.01.2026 | 76,25 | 77,30 | 75,50 | 75,90 | 0,13% | - |
| 05.01.2026 | 76,25 | 76,90 | 75,20 | 75,80 | 0,33% | - |
| 02.01.2026 | 75,30 | 76,10 | 75,10 | 75,55 | 0,47% | - |
| 30.12.2025 | 75,20 | 75,20 | 75,05 | 75,20 | 0,00% | - |
| 29.12.2025 | 76,00 | 76,00 | 74,90 | 75,20 | -0,27% | - |
| 23.12.2025 | 75,40 | 75,40 | 75,35 | 75,40 | 0,13% | - |
| 22.12.2025 | 75,20 | 75,30 | 75,05 | 75,30 | -0,33% | - |
| 19.12.2025 | 75,65 | 76,35 | 75,35 | 75,55 | 0,20% | - |
| 18.12.2025 | 73,60 | 75,80 | 73,60 | 75,40 | 0,13% | - |
| 17.12.2025 | 75,25 | 75,30 | 75,15 | 75,30 | 0,33% | - |
| 16.12.2025 | 73,90 | 75,45 | 73,85 | 75,05 | 1,01% | 3,00 |
| 15.12.2025 | 73,75 | 74,80 | 73,70 | 74,30 | 0,81% | - |
| 12.12.2025 | 73,55 | 74,05 | 73,30 | 73,70 | 1,38% | - |
| 11.12.2025 | 73,15 | 73,15 | 72,50 | 72,70 | -0,21% | - |
| 10.12.2025 | 73,95 | 74,15 | 72,35 | 72,85 | -1,69% | - |
| 09.12.2025 | 72,85 | 74,45 | 72,70 | 74,10 | 5,11% | 31,00 |
| 08.12.2025 | 70,45 | 70,50 | 70,40 | 70,50 | -0,07% | - |
| 05.12.2025 | 69,80 | 70,80 | 69,70 | 70,55 | 1,22% | - |
| 04.12.2025 | 70,75 | 71,30 | 69,55 | 69,70 | -1,27% | - |
| 03.12.2025 | 70,95 | 71,20 | 69,90 | 70,60 | -0,56% | - |
| 02.12.2025 | 71,00 | 71,50 | 70,70 | 71,00 | 0,71% | - |
| 01.12.2025 | 70,80 | 70,80 | 70,40 | 70,50 | -0,42% | - |
| 28.11.2025 | 70,40 | 70,90 | 69,90 | 70,80 | 0,35% | - |
| 27.11.2025 | 70,50 | 70,90 | 69,80 | 70,55 | 0,00% | - |
| 26.11.2025 | 70,30 | 70,65 | 70,30 | 70,55 | 0,64% | - |
| 25.11.2025 | 68,10 | 70,40 | 67,90 | 70,10 | 3,09% | - |
| 24.11.2025 | 66,20 | 68,55 | 66,20 | 68,00 | 2,49% | - |
| 21.11.2025 | 66,55 | 66,65 | 66,35 | 66,35 | -1,92% | - |
| 20.11.2025 | 67,65 | 67,75 | 67,55 | 67,65 | 0,82% | - |
| 19.11.2025 | 66,70 | 67,55 | 66,05 | 67,10 | 0,45% | - |
| 18.11.2025 | 66,55 | 66,80 | 65,85 | 66,80 | -0,45% | - |
| 17.11.2025 | 67,05 | 67,10 | 66,95 | 67,10 | 0,00% | - |
| 14.11.2025 | 67,40 | 67,50 | 65,70 | 67,10 | -0,15% | - |
| 13.11.2025 | 67,55 | 68,30 | 67,15 | 67,20 | 0,22% | - |
| 12.11.2025 | 67,10 | 67,25 | 67,05 | 67,05 | 0,07% | - |
| 11.11.2025 | 66,20 | 67,90 | 65,85 | 67,00 | 1,75% | - |
| 10.11.2025 | 65,95 | 66,10 | 65,65 | 65,85 | 1,78% | - |
| 07.11.2025 | 65,30 | 65,65 | 64,70 | 64,70 | -1,90% | - |