78,500€
-1,01%
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 |
|---|---|---|---|---|---|---|
| 30.01.2026 | 79,45 | 79,45 | 79,20 | 79,20 | -0,13% | - |
| 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% | - |
| 06.11.2025 | 66,90 | 66,90 | 65,50 | 65,95 | -1,79% | - |
| 05.11.2025 | 68,70 | 68,70 | 66,00 | 67,15 | -2,40% | - |
| 04.11.2025 | 65,45 | 69,10 | 63,35 | 68,80 | 5,76% | - |
| 03.11.2025 | 65,05 | 65,20 | 65,05 | 65,05 | 0,70% | - |
| 31.10.2025 | 64,80 | 64,80 | 64,55 | 64,60 | -0,69% | - |
| 30.10.2025 | 65,60 | 65,80 | 64,95 | 65,05 | -0,23% | - |
| 29.10.2025 | 65,20 | 65,20 | 64,90 | 65,20 | 0,00% | - |
| 28.10.2025 | 64,70 | 65,55 | 64,45 | 65,20 | 0,08% | - |
| 27.10.2025 | 64,90 | 65,75 | 64,90 | 65,15 | 1,24% | - |
| 24.10.2025 | 64,20 | 64,40 | 64,20 | 64,35 | 0,39% | - |
| 23.10.2025 | 62,60 | 64,20 | 62,30 | 64,10 | 3,64% | - |
| 22.10.2025 | 61,80 | 61,90 | 61,70 | 61,85 | -0,24% | - |
| 21.10.2025 | 62,60 | 62,65 | 61,70 | 62,00 | -1,04% | - |
| 20.10.2025 | 62,30 | 62,70 | 61,00 | 62,65 | 1,79% | - |
| 17.10.2025 | 61,80 | 61,95 | 60,75 | 61,55 | -1,28% | - |
| 16.10.2025 | 60,30 | 62,85 | 60,10 | 62,35 | 1,63% | - |
| 15.10.2025 | 61,40 | 61,40 | 61,35 | 61,35 | 0,08% | - |
| 14.10.2025 | 60,30 | 61,30 | 58,90 | 61,30 | -1,68% | - |
| 13.10.2025 | 61,05 | 62,45 | 60,60 | 62,35 | 3,14% | - |
| 10.10.2025 | 61,70 | 62,05 | 60,45 | 60,45 | -2,26% | - |
| 09.10.2025 | 59,60 | 62,00 | 59,60 | 61,85 | 4,39% | - |
| 08.10.2025 | 59,10 | 59,25 | 59,10 | 59,25 | -1,50% | - |
| 07.10.2025 | 60,50 | 61,05 | 59,90 | 60,15 | 1,01% | - |
| 06.10.2025 | 59,65 | 59,65 | 59,45 | 59,55 | -1,49% | - |
| 03.10.2025 | 60,55 | 60,65 | 60,45 | 60,45 | 0,00% | - |
| 02.10.2025 | 60,20 | 60,65 | 59,50 | 60,45 | 2,20% | - |
| 01.10.2025 | 59,60 | 60,10 | 58,90 | 59,15 | -1,17% | - |
| 30.09.2025 | 60,30 | 60,40 | 58,30 | 59,85 | -2,29% | - |
| 29.09.2025 | 61,10 | 61,40 | 61,10 | 61,25 | 0,66% | - |
| 26.09.2025 | 59,70 | 60,90 | 59,65 | 60,85 | 1,42% | - |
| 25.09.2025 | 60,80 | 60,90 | 58,95 | 60,00 | -0,58% | - |
| 24.09.2025 | 60,20 | 60,40 | 60,20 | 60,35 | -0,66% | - |
| 23.09.2025 | 60,70 | 60,80 | 60,65 | 60,75 | -0,33% | - |
| 22.09.2025 | 61,00 | 61,10 | 60,85 | 60,95 | 0,49% | - |
| 19.09.2025 | 60,20 | 61,05 | 60,05 | 60,65 | 0,75% | - |
| 18.09.2025 | 59,75 | 60,70 | 59,75 | 60,20 | 0,75% | - |
| 17.09.2025 | 60,20 | 60,60 | 59,45 | 59,75 | -0,91% | - |
| 16.09.2025 | 61,35 | 61,45 | 59,75 | 60,30 | -1,47% | - |
| 15.09.2025 | 60,10 | 61,40 | 60,10 | 61,20 | -1,53% | - |
| 12.09.2025 | 62,20 | 62,25 | 62,15 | 62,15 | 2,81% | - |
| 11.09.2025 | 60,40 | 60,50 | 60,30 | 60,45 | -0,49% | - |
| 10.09.2025 | 60,70 | 60,75 | 60,60 | 60,75 | 1,25% | - |
| 09.09.2025 | 59,60 | 60,25 | 59,45 | 60,00 | 0,33% | - |
| 08.09.2025 | 59,70 | 59,80 | 59,70 | 59,80 | 0,17% | - |