56,200€
0,63%
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 |
|---|---|---|---|---|---|---|
| 16.05.2025 | 55,75 | 56,50 | 55,25 | 56,50 | 1,16% | - |
| 15.05.2025 | 54,65 | 55,90 | 54,55 | 55,85 | 1,92% | - |
| 14.05.2025 | 54,30 | 55,15 | 54,20 | 54,80 | 0,83% | - |
| 13.05.2025 | 53,20 | 54,85 | 52,80 | 54,35 | 2,16% | - |
| 12.05.2025 | 52,10 | 53,30 | 52,10 | 53,20 | 2,11% | - |
| 09.05.2025 | 51,25 | 52,25 | 50,85 | 52,10 | 1,66% | - |
| 08.05.2025 | 51,10 | 51,70 | 50,85 | 51,25 | 0,20% | - |
| 07.05.2025 | 51,70 | 52,00 | 50,55 | 51,15 | -1,06% | - |
| 06.05.2025 | 51,40 | 52,20 | 51,20 | 51,70 | 0,39% | - |
| 05.05.2025 | 50,80 | 51,75 | 50,45 | 51,50 | 1,58% | - |
| 02.05.2025 | 49,95 | 50,80 | 49,20 | 50,70 | 2,63% | - |
| 30.04.2025 | 49,88 | 49,93 | 47,25 | 49,40 | -0,95% | - |
| 29.04.2025 | 53,40 | 53,40 | 49,73 | 49,88 | -6,78% | - |
| 28.04.2025 | 52,80 | 53,90 | 52,45 | 53,50 | 1,33% | - |
| 25.04.2025 | 51,95 | 52,80 | 51,75 | 52,80 | 1,73% | - |
| 24.04.2025 | 51,25 | 51,95 | 51,15 | 51,90 | 1,17% | - |
| 23.04.2025 | 51,70 | 51,75 | 51,00 | 51,30 | 0,98% | - |
| 22.04.2025 | 51,55 | 51,80 | 50,15 | 50,80 | -1,55% | - |
| 17.04.2025 | 51,40 | 52,40 | 51,25 | 51,60 | 0,19% | - |
| 16.04.2025 | 51,70 | 53,25 | 50,85 | 51,50 | -0,39% | - |
| 15.04.2025 | 51,20 | 52,20 | 51,05 | 51,70 | 0,98% | - |
| 14.04.2025 | 50,90 | 51,95 | 50,70 | 51,20 | 0,49% | - |
| 11.04.2025 | 50,40 | 51,10 | 49,08 | 50,95 | 1,29% | - |
| 10.04.2025 | 52,55 | 52,55 | 48,98 | 50,30 | -4,19% | - |
| 09.04.2025 | 46,98 | 53,00 | 46,48 | 52,50 | 10,94% | - |
| 08.04.2025 | 46,60 | 49,60 | 46,60 | 47,33 | 1,66% | - |
| 07.04.2025 | 45,38 | 47,85 | 43,88 | 46,55 | -1,38% | 30,00 |
| 04.04.2025 | 49,90 | 50,75 | 46,68 | 47,20 | -5,55% | - |
| 03.04.2025 | 51,50 | 51,50 | 49,45 | 49,98 | -2,96% | - |
| 02.04.2025 | 50,70 | 51,65 | 50,15 | 51,50 | 1,58% | - |
| 01.04.2025 | 49,80 | 50,95 | 49,68 | 50,70 | 1,55% | - |
| 31.03.2025 | 50,55 | 50,65 | 49,58 | 49,93 | -2,11% | - |
| 28.03.2025 | 51,90 | 52,05 | 50,60 | 51,00 | -1,92% | - |
| 27.03.2025 | 52,45 | 52,55 | 51,70 | 52,00 | -0,95% | - |
| 26.03.2025 | 52,90 | 53,45 | 51,85 | 52,50 | -0,76% | - |
| 25.03.2025 | 52,60 | 53,15 | 52,25 | 52,90 | 0,67% | - |
| 24.03.2025 | 51,90 | 53,20 | 51,90 | 52,55 | 1,25% | - |
| 21.03.2025 | 50,18 | 52,00 | 50,10 | 51,90 | 2,98% | - |
| 20.03.2025 | 50,85 | 50,90 | 49,40 | 50,40 | -1,08% | - |
| 19.03.2025 | 50,70 | 51,10 | 50,35 | 50,95 | 0,49% | - |
| 18.03.2025 | 50,35 | 50,70 | 49,85 | 50,70 | 0,60% | - |
| 17.03.2025 | 48,45 | 50,50 | 48,35 | 50,40 | 3,65% | - |
| 14.03.2025 | 47,60 | 48,85 | 47,35 | 48,63 | 2,26% | - |
| 13.03.2025 | 48,73 | 48,90 | 47,48 | 47,55 | -2,76% | - |
| 12.03.2025 | 48,33 | 49,05 | 47,98 | 48,90 | 1,82% | - |
| 11.03.2025 | 48,15 | 48,83 | 47,53 | 48,03 | -0,31% | - |
| 10.03.2025 | 49,68 | 49,83 | 47,78 | 48,18 | -3,07% | - |
| 07.03.2025 | 50,50 | 50,75 | 48,63 | 49,70 | -1,88% | - |
| 06.03.2025 | 49,33 | 51,25 | 48,95 | 50,65 | 2,58% | 5,00 |
| 05.03.2025 | 46,50 | 49,75 | 46,30 | 49,38 | 6,93% | - |
| 04.03.2025 | 46,20 | 46,63 | 45,60 | 46,18 | 0,00% | - |
| 03.03.2025 | 45,68 | 46,95 | 45,68 | 46,18 | 1,21% | - |
| 28.02.2025 | 44,55 | 45,78 | 43,83 | 45,63 | 1,73% | - |
| 27.02.2025 | 45,50 | 45,65 | 44,83 | 44,85 | -1,43% | - |
| 26.02.2025 | 45,25 | 46,35 | 45,10 | 45,50 | 1,00% | - |
| 25.02.2025 | 44,88 | 45,63 | 44,83 | 45,05 | 0,33% | - |
| 24.02.2025 | 46,85 | 46,93 | 44,90 | 44,90 | -2,50% | - |
| 21.02.2025 | 47,43 | 48,10 | 45,90 | 46,05 | -2,90% | - |
| 20.02.2025 | 47,18 | 48,08 | 47,18 | 47,43 | 0,53% | - |
| 19.02.2025 | 45,10 | 47,70 | 45,05 | 47,18 | 4,60% | 20,00 |
| 18.02.2025 | 44,53 | 45,23 | 44,33 | 45,10 | 1,29% | - |
| 17.02.2025 | 44,30 | 44,73 | 44,25 | 44,53 | 0,39% | - |
| 14.02.2025 | 44,10 | 44,58 | 43,83 | 44,35 | 0,45% | - |
| 13.02.2025 | 42,85 | 44,50 | 42,75 | 44,15 | 3,03% | - |
| 12.02.2025 | 42,15 | 42,93 | 42,10 | 42,85 | 1,66% | - |
| 11.02.2025 | 42,68 | 42,73 | 42,13 | 42,15 | -1,17% | - |
| 10.02.2025 | 42,38 | 42,75 | 42,33 | 42,65 | 0,65% | - |
| 07.02.2025 | 42,05 | 42,53 | 41,70 | 42,38 | 0,77% | - |
| 06.02.2025 | 40,85 | 42,20 | 40,83 | 42,05 | 2,87% | 15,00 |
| 05.02.2025 | 40,08 | 40,90 | 40,05 | 40,88 | 1,62% | - |
| 04.02.2025 | 40,18 | 40,55 | 40,08 | 40,23 | 0,12% | - |
| 03.02.2025 | 40,00 | 40,33 | 39,08 | 40,18 | 0,25% | - |
| 31.01.2025 | 39,85 | 40,43 | 39,83 | 40,08 | 0,44% | - |
| 30.01.2025 | 40,20 | 40,68 | 39,80 | 39,90 | -0,75% | - |
| 29.01.2025 | 39,85 | 40,53 | 39,75 | 40,20 | 0,88% | - |
| 28.01.2025 | 39,85 | 40,28 | 39,38 | 39,85 | -0,31% | - |
| 27.01.2025 | 39,73 | 39,98 | 39,25 | 39,98 | 0,00% | 500,00 |
| 24.01.2025 | 40,35 | 40,88 | 39,75 | 39,98 | -0,99% | - |
| 23.01.2025 | 38,78 | 40,98 | 38,78 | 40,38 | 4,13% | 9,00 |
| 22.01.2025 | 38,58 | 39,00 | 38,23 | 38,78 | 0,52% | - |
| 21.01.2025 | 37,75 | 38,75 | 37,50 | 38,58 | 2,19% | - |
| 20.01.2025 | 37,05 | 37,88 | 37,00 | 37,75 | 1,89% | - |
| 17.01.2025 | 36,63 | 37,15 | 36,58 | 37,05 | 1,16% | - |
| 16.01.2025 | 36,48 | 36,95 | 36,30 | 36,63 | 0,14% | - |
| 15.01.2025 | 35,20 | 36,70 | 35,20 | 36,58 | 3,98% | - |
| 14.01.2025 | 34,85 | 35,48 | 34,85 | 35,18 | 1,01% | - |
| 13.01.2025 | 35,78 | 35,88 | 34,63 | 34,83 | -3,06% | - |
| 10.01.2025 | 36,53 | 36,73 | 35,80 | 35,93 | -1,84% | - |
| 09.01.2025 | 36,68 | 36,68 | 36,38 | 36,60 | -0,20% | - |
| 08.01.2025 | 36,88 | 37,08 | 36,43 | 36,68 | -0,54% | - |
| 07.01.2025 | 36,90 | 37,18 | 36,60 | 36,88 | -0,07% | - |
| 06.01.2025 | 36,10 | 37,15 | 35,98 | 36,90 | 2,22% | - |
| 03.01.2025 | 36,48 | 36,58 | 35,95 | 36,10 | -1,03% | - |
| 02.01.2025 | 36,35 | 36,90 | 36,35 | 36,48 | 0,62% | - |
| 30.12.2024 | 36,68 | 36,73 | 36,13 | 36,25 | -0,96% | - |
| 27.12.2024 | 36,20 | 37,10 | 36,20 | 36,60 | 1,10% | - |
| 23.12.2024 | 35,88 | 36,25 | 35,45 | 36,20 | 1,05% | - |
| 20.12.2024 | 35,83 | 35,98 | 35,45 | 35,83 | -0,56% | - |
| 19.12.2024 | 35,73 | 36,13 | 35,63 | 36,03 | 0,56% | - |
| 18.12.2024 | 36,05 | 36,33 | 35,68 | 35,83 | -0,62% | - |