34,100€
0,96%
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 |
|---|---|---|---|---|---|---|
| 05.11.2024 | 33,73 | 34,10 | 33,23 | 34,10 | 0,96% | - |
| 04.11.2024 | 34,28 | 34,48 | 33,70 | 33,78 | -1,46% | - |
| 01.11.2024 | 34,05 | 34,63 | 34,00 | 34,28 | 0,51% | - |
| 31.10.2024 | 34,03 | 34,43 | 33,83 | 34,10 | -0,22% | 100,00 |
| 30.10.2024 | 34,08 | 34,43 | 33,88 | 34,18 | -0,07% | - |
| 29.10.2024 | 34,78 | 34,88 | 34,20 | 34,20 | -1,65% | - |
| 28.10.2024 | 34,28 | 34,78 | 34,28 | 34,78 | 1,46% | - |
| 25.10.2024 | 34,18 | 34,58 | 34,03 | 34,28 | 0,15% | - |
| 24.10.2024 | 34,68 | 34,88 | 34,13 | 34,23 | -1,30% | - |
| 23.10.2024 | 34,95 | 35,13 | 34,53 | 34,68 | -0,64% | - |
| 22.10.2024 | 34,98 | 35,13 | 34,43 | 34,90 | -0,43% | - |
| 21.10.2024 | 36,03 | 36,13 | 34,88 | 35,05 | -2,71% | - |
| 18.10.2024 | 35,55 | 36,48 | 35,45 | 36,03 | 1,19% | - |
| 17.10.2024 | 34,68 | 36,03 | 34,58 | 35,60 | 2,52% | - |
| 16.10.2024 | 34,78 | 35,08 | 34,38 | 34,73 | -0,14% | - |
| 15.10.2024 | 34,53 | 35,63 | 34,43 | 34,78 | 0,87% | - |
| 14.10.2024 | 36,35 | 36,53 | 34,13 | 34,48 | -5,42% | - |
| 11.10.2024 | 35,93 | 36,50 | 35,88 | 36,45 | 1,46% | - |
| 10.10.2024 | 35,98 | 36,08 | 35,53 | 35,93 | -0,14% | - |
| 09.10.2024 | 35,98 | 36,18 | 35,78 | 35,98 | 0,14% | - |
| 08.10.2024 | 35,70 | 36,08 | 35,53 | 35,93 | 0,07% | - |
| 07.10.2024 | 35,78 | 36,23 | 35,35 | 35,90 | 0,49% | - |
| 04.10.2024 | 35,00 | 36,08 | 35,00 | 35,73 | 2,07% | - |
| 03.10.2024 | 35,63 | 35,83 | 34,88 | 35,00 | -1,89% | - |
| 02.10.2024 | 35,43 | 36,10 | 35,28 | 35,68 | 0,92% | - |
| 01.10.2024 | 35,33 | 35,78 | 35,23 | 35,35 | 0,21% | - |
| 30.09.2024 | 35,40 | 35,53 | 34,78 | 35,28 | -0,14% | - |
| 27.09.2024 | 35,18 | 35,63 | 35,10 | 35,33 | 0,57% | - |
| 26.09.2024 | 34,13 | 35,23 | 34,13 | 35,13 | 2,78% | - |
| 25.09.2024 | 33,75 | 34,28 | 33,45 | 34,18 | 1,26% | - |
| 24.09.2024 | 34,18 | 34,43 | 33,70 | 33,75 | -0,81% | - |
| 23.09.2024 | 33,78 | 34,23 | 33,38 | 34,03 | 0,74% | - |
| 20.09.2024 | 34,53 | 34,53 | 33,58 | 33,78 | -2,17% | - |
| 19.09.2024 | 33,23 | 34,53 | 32,95 | 34,53 | 4,86% | - |
| 18.09.2024 | 32,68 | 33,13 | 32,68 | 32,93 | 0,77% | - |
| 17.09.2024 | 32,33 | 32,83 | 32,08 | 32,68 | 1,16% | - |
| 16.09.2024 | 32,23 | 32,33 | 31,93 | 32,30 | 0,23% | - |
| 13.09.2024 | 31,98 | 32,25 | 31,78 | 32,23 | 0,78% | - |
| 12.09.2024 | 31,93 | 32,03 | 31,48 | 31,98 | 0,31% | - |
| 11.09.2024 | 31,75 | 31,93 | 31,33 | 31,88 | 0,47% | - |
| 10.09.2024 | 30,43 | 31,78 | 30,33 | 31,73 | 4,10% | 150,00 |
| 09.09.2024 | 29,85 | 30,53 | 29,85 | 30,48 | 2,18% | - |
| 06.09.2024 | 30,28 | 30,43 | 29,73 | 29,83 | -1,57% | - |
| 05.09.2024 | 30,05 | 30,68 | 29,93 | 30,30 | 1,00% | - |
| 04.09.2024 | 30,65 | 30,65 | 30,00 | 30,00 | -2,12% | - |
| 03.09.2024 | 31,58 | 31,68 | 30,60 | 30,65 | -2,93% | - |
| 02.09.2024 | 31,50 | 31,78 | 31,28 | 31,58 | -0,08% | - |
| 30.08.2024 | 31,25 | 31,63 | 31,13 | 31,60 | 0,96% | - |
| 29.08.2024 | 31,03 | 31,48 | 30,95 | 31,30 | 1,05% | - |
| 28.08.2024 | 31,45 | 31,63 | 30,90 | 30,98 | -1,51% | - |
| 27.08.2024 | 31,40 | 31,68 | 31,33 | 31,45 | 0,40% | - |
| 26.08.2024 | 31,40 | 31,78 | 31,33 | 31,33 | -0,56% | - |
| 23.08.2024 | 31,00 | 31,58 | 30,68 | 31,50 | 1,94% | - |
| 22.08.2024 | 30,70 | 31,00 | 30,48 | 30,90 | 0,65% | - |
| 21.08.2024 | 30,48 | 30,80 | 30,40 | 30,70 | 0,90% | - |
| 20.08.2024 | 30,68 | 30,73 | 30,35 | 30,43 | -0,81% | - |
| 19.08.2024 | 30,63 | 30,88 | 30,48 | 30,68 | 0,16% | - |
| 16.08.2024 | 30,33 | 30,68 | 29,98 | 30,63 | 0,82% | - |
| 15.08.2024 | 29,95 | 30,48 | 29,68 | 30,38 | 1,76% | - |
| 14.08.2024 | 29,70 | 29,90 | 29,53 | 29,85 | 0,51% | - |
| 13.08.2024 | 29,65 | 29,78 | 29,33 | 29,70 | 0,17% | - |
| 12.08.2024 | 30,05 | 30,28 | 29,65 | 29,65 | -1,08% | - |
| 09.08.2024 | 29,80 | 30,33 | 29,75 | 29,98 | 0,25% | - |
| 08.08.2024 | 30,30 | 30,63 | 29,78 | 29,90 | -0,99% | - |
| 07.08.2024 | 30,70 | 30,88 | 30,20 | 30,20 | -0,33% | - |
| 06.08.2024 | 30,78 | 31,23 | 30,18 | 30,30 | -1,86% | - |
| 05.08.2024 | 30,90 | 31,28 | 30,23 | 30,88 | -1,75% | - |
| 02.08.2024 | 31,40 | 31,70 | 31,13 | 31,43 | -1,02% | - |
| 01.08.2024 | 32,23 | 32,23 | 31,55 | 31,75 | -1,47% | 60,00 |
| 31.07.2024 | 32,45 | 32,73 | 31,83 | 32,23 | -0,39% | - |
| 30.07.2024 | 32,48 | 32,63 | 31,88 | 32,35 | -0,38% | - |
| 29.07.2024 | 33,25 | 33,40 | 32,08 | 32,48 | -2,04% | - |
| 26.07.2024 | 35,05 | 35,18 | 32,78 | 33,15 | -5,35% | - |
| 25.07.2024 | 35,78 | 35,80 | 34,28 | 35,03 | -2,37% | - |
| 24.07.2024 | 36,23 | 36,48 | 35,73 | 35,88 | -1,51% | - |
| 23.07.2024 | 36,03 | 36,48 | 35,93 | 36,43 | 1,04% | - |
| 22.07.2024 | 35,70 | 36,13 | 35,50 | 36,05 | 0,98% | - |
| 19.07.2024 | 35,83 | 35,93 | 35,63 | 35,70 | -0,42% | - |
| 18.07.2024 | 35,40 | 36,08 | 35,33 | 35,85 | 1,41% | - |
| 17.07.2024 | 35,45 | 35,58 | 34,98 | 35,35 | -0,28% | - |
| 16.07.2024 | 34,98 | 35,48 | 34,83 | 35,45 | 1,36% | - |
| 15.07.2024 | 34,90 | 35,18 | 34,78 | 34,98 | 0,21% | - |
| 12.07.2024 | 34,58 | 34,98 | 34,33 | 34,90 | 1,09% | - |
| 11.07.2024 | 33,93 | 34,78 | 33,88 | 34,53 | 1,77% | - |
| 10.07.2024 | 33,60 | 33,93 | 33,33 | 33,93 | 0,97% | - |
| 09.07.2024 | 33,63 | 33,93 | 33,38 | 33,60 | -0,07% | - |
| 08.07.2024 | 33,35 | 33,68 | 33,08 | 33,63 | 0,82% | - |
| 05.07.2024 | 33,53 | 33,63 | 33,08 | 33,35 | -0,67% | - |
| 04.07.2024 | 33,33 | 33,63 | 33,28 | 33,58 | 0,60% | - |
| 03.07.2024 | 33,43 | 33,58 | 33,25 | 33,38 | -0,15% | - |
| 02.07.2024 | 33,93 | 33,93 | 32,93 | 33,43 | -1,33% | - |
| 01.07.2024 | 33,53 | 34,38 | 33,53 | 33,88 | 0,74% | - |
| 28.06.2024 | 34,20 | 34,28 | 32,93 | 33,63 | -1,68% | - |
| 27.06.2024 | 34,05 | 34,58 | 33,95 | 34,20 | 0,59% | - |
| 26.06.2024 | 33,98 | 34,23 | 33,53 | 34,00 | 0,22% | - |
| 25.06.2024 | 33,93 | 34,03 | 33,73 | 33,93 | 0,15% | - |
| 24.06.2024 | 33,63 | 34,18 | 33,28 | 33,88 | 0,44% | - |
| 21.06.2024 | 34,55 | 34,58 | 33,33 | 33,73 | -2,39% | - |
| 20.06.2024 | 34,60 | 34,65 | 34,23 | 34,55 | 0,14% | - |
| 19.06.2024 | 34,28 | 34,63 | 34,08 | 34,50 | 0,66% | - |