64,850€
1,65%
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 |
|---|---|---|---|---|---|---|
| 05.05.2026 | 59,35 | 61,50 | 59,15 | 60,40 | 1,43% | 2.375,00 |
| 04.05.2026 | 60,20 | 60,55 | 58,80 | 59,55 | -0,92% | 1.020,00 |
| 30.04.2026 | 59,05 | 60,30 | 58,10 | 60,10 | 1,35% | - |
| 29.04.2026 | 60,10 | 60,40 | 58,75 | 59,30 | -4,20% | 2.485,00 |
| 28.04.2026 | 62,40 | 62,80 | 61,80 | 61,90 | -0,96% | - |
| 27.04.2026 | 64,45 | 64,45 | 62,20 | 62,50 | -3,33% | - |
| 24.04.2026 | 62,50 | 65,00 | 62,30 | 64,65 | 3,77% | 3,00 |
| 23.04.2026 | 64,20 | 64,55 | 61,60 | 62,30 | -3,63% | 1.135,00 |
| 22.04.2026 | 65,60 | 65,90 | 64,30 | 64,65 | -0,46% | 84,00 |
| 21.04.2026 | 66,30 | 66,50 | 64,80 | 64,95 | -1,89% | 14,00 |
| 20.04.2026 | 66,65 | 67,35 | 65,65 | 66,20 | -1,93% | - |
| 17.04.2026 | 65,45 | 68,20 | 64,80 | 67,50 | 3,45% | 1.305,00 |
| 16.04.2026 | 66,35 | 66,40 | 65,00 | 65,25 | -1,14% | - |
| 15.04.2026 | 66,45 | 67,30 | 65,80 | 66,00 | -1,12% | - |
| 14.04.2026 | 66,45 | 66,95 | 66,15 | 66,75 | 0,38% | 14,00 |
| 13.04.2026 | 67,10 | 67,40 | 65,50 | 66,50 | -2,13% | 76,00 |
| 10.04.2026 | 67,20 | 68,80 | 66,35 | 67,95 | 1,49% | 1.500,00 |
| 09.04.2026 | 66,90 | 67,15 | 65,95 | 66,95 | -0,37% | - |
| 08.04.2026 | 65,40 | 67,55 | 65,00 | 67,20 | 6,84% | 1.761,00 |
| 07.04.2026 | 62,00 | 63,30 | 61,30 | 62,90 | 1,04% | 3.516,00 |
| 02.04.2026 | 63,25 | 63,45 | 60,60 | 62,25 | -3,94% | 2.320,00 |
| 01.04.2026 | 63,55 | 65,10 | 63,50 | 64,80 | 2,21% | 59,00 |
| 31.03.2026 | 62,25 | 63,65 | 61,85 | 63,40 | 2,92% | 36,00 |
| 30.03.2026 | 60,90 | 62,25 | 60,80 | 61,60 | 1,48% | 15,00 |
| 27.03.2026 | 62,95 | 62,95 | 60,70 | 60,70 | -3,04% | 327,00 |
| 26.03.2026 | 63,20 | 63,80 | 62,30 | 62,60 | -1,57% | 14,00 |
| 25.03.2026 | 63,20 | 64,60 | 62,95 | 63,60 | 0,63% | 268,00 |
| 24.03.2026 | 61,80 | 63,40 | 61,10 | 63,20 | 1,61% | - |
| 23.03.2026 | 59,10 | 62,65 | 58,25 | 62,20 | 3,75% | 15,00 |
| 20.03.2026 | 60,20 | 62,15 | 59,50 | 59,95 | -0,58% | - |
| 19.03.2026 | 61,50 | 61,70 | 59,60 | 60,30 | -1,63% | 1.816,00 |
| 18.03.2026 | 62,10 | 63,20 | 61,30 | 61,30 | -0,33% | 64,00 |
| 17.03.2026 | 61,05 | 62,00 | 60,20 | 61,50 | 0,00% | - |
| 16.03.2026 | 61,80 | 61,80 | 60,30 | 61,50 | 0,65% | 212,00 |
| 13.03.2026 | 62,60 | 62,85 | 60,90 | 61,10 | -2,40% | 228,00 |
| 12.03.2026 | 64,20 | 64,75 | 62,60 | 62,60 | -3,54% | 1.316,00 |
| 11.03.2026 | 65,00 | 65,35 | 64,50 | 64,90 | 0,15% | 12.400,00 |
| 10.03.2026 | 65,00 | 66,30 | 64,60 | 64,80 | -0,61% | 29,00 |
| 09.03.2026 | 64,10 | 65,60 | 62,80 | 65,20 | -1,44% | 1.197,00 |
| 06.03.2026 | 67,45 | 67,90 | 65,30 | 66,15 | -1,49% | 14,00 |
| 05.03.2026 | 67,75 | 68,90 | 66,50 | 67,15 | -1,40% | - |
| 04.03.2026 | 66,35 | 68,15 | 66,15 | 68,10 | 1,57% | - |
| 03.03.2026 | 68,15 | 68,25 | 65,35 | 67,05 | -2,54% | 527,00 |
| 02.03.2026 | 69,20 | 69,90 | 68,50 | 68,80 | -2,62% | 119,00 |
| 27.02.2026 | 72,00 | 73,15 | 70,40 | 70,65 | -1,94% | - |
| 26.02.2026 | 74,60 | 74,80 | 71,60 | 72,05 | -3,74% | 1.120,00 |
| 25.02.2026 | 75,40 | 75,45 | 74,00 | 74,85 | -0,66% | - |
| 24.02.2026 | 74,70 | 76,00 | 74,50 | 75,35 | 0,94% | - |
| 23.02.2026 | 74,80 | 76,20 | 74,30 | 74,65 | -0,80% | 1.210,00 |
| 20.02.2026 | 74,20 | 75,40 | 73,90 | 75,25 | 1,62% | 24,00 |
| 19.02.2026 | 72,90 | 74,10 | 71,65 | 74,05 | 1,65% | 40,00 |
| 18.02.2026 | 70,55 | 73,40 | 69,90 | 72,85 | 2,82% | - |
| 17.02.2026 | 72,55 | 72,55 | 67,40 | 70,85 | -4,19% | 2.710,00 |
| 16.02.2026 | 72,50 | 74,40 | 72,50 | 73,95 | 2,21% | 3.967,00 |
| 13.02.2026 | 74,00 | 74,55 | 71,45 | 72,35 | -2,03% | 520,00 |
| 12.02.2026 | 77,90 | 78,10 | 73,70 | 73,85 | -5,14% | 121,00 |
| 11.02.2026 | 77,80 | 78,70 | 76,70 | 77,85 | 0,19% | - |
| 10.02.2026 | 78,70 | 78,95 | 77,45 | 77,70 | -1,27% | - |
| 09.02.2026 | 76,60 | 78,80 | 76,35 | 78,70 | 2,67% | - |
| 06.02.2026 | 76,10 | 76,65 | 74,90 | 76,65 | 0,86% | 3.902,00 |
| 05.02.2026 | 76,40 | 77,30 | 75,10 | 76,00 | -0,07% | 1.071,00 |
| 04.02.2026 | 80,70 | 80,90 | 75,75 | 76,05 | -5,82% | 220,00 |
| 03.02.2026 | 80,20 | 81,30 | 79,45 | 80,75 | 0,87% | - |
| 02.02.2026 | 77,35 | 80,05 | 76,75 | 80,05 | 2,50% | 2.502,00 |
| 30.01.2026 | 79,20 | 79,30 | 77,85 | 78,10 | -1,76% | 130,00 |
| 29.01.2026 | 81,00 | 81,70 | 78,40 | 79,50 | -1,49% | 4.824,00 |
| 28.01.2026 | 80,60 | 80,95 | 79,10 | 80,70 | 1,00% | - |
| 27.01.2026 | 79,30 | 80,25 | 78,80 | 79,90 | 1,08% | 1.144,00 |
| 26.01.2026 | 79,00 | 79,70 | 78,90 | 79,05 | -0,13% | - |
| 23.01.2026 | 79,60 | 79,70 | 78,80 | 79,15 | -0,63% | 805,00 |
| 22.01.2026 | 77,45 | 79,80 | 77,15 | 79,65 | 3,11% | - |
| 21.01.2026 | 75,70 | 77,65 | 75,50 | 77,25 | 2,45% | 14,00 |
| 20.01.2026 | 76,30 | 76,45 | 74,80 | 75,40 | -1,63% | - |
| 19.01.2026 | 76,40 | 77,10 | 75,85 | 76,65 | -1,22% | 247,00 |
| 16.01.2026 | 78,35 | 78,55 | 76,70 | 77,60 | -0,83% | - |
| 15.01.2026 | 77,40 | 78,65 | 76,30 | 78,25 | 1,56% | - |
| 14.01.2026 | 76,05 | 77,95 | 75,40 | 77,05 | 2,12% | 1.738,00 |
| 13.01.2026 | 78,15 | 78,20 | 74,30 | 75,45 | -3,52% | 1.770,00 |
| 12.01.2026 | 79,35 | 79,50 | 77,30 | 78,20 | -1,20% | 296,00 |
| 09.01.2026 | 78,30 | 79,15 | 77,95 | 79,15 | 1,15% | 60,00 |
| 08.01.2026 | 77,70 | 78,35 | 77,20 | 78,25 | 0,51% | - |
| 07.01.2026 | 75,80 | 78,70 | 75,80 | 77,85 | 2,64% | 28,00 |
| 06.01.2026 | 76,40 | 77,35 | 75,50 | 75,85 | -0,52% | 230,00 |
| 05.01.2026 | 76,20 | 76,95 | 75,20 | 76,25 | 0,46% | 2.900,00 |
| 02.01.2026 | 75,75 | 76,05 | 75,10 | 75,90 | 0,86% | 30,00 |
| 30.12.2025 | 75,15 | 75,55 | 75,00 | 75,25 | 0,13% | - |
| 29.12.2025 | 75,45 | 75,90 | 74,90 | 75,15 | -0,92% | 380,00 |
| 23.12.2025 | 75,30 | 75,90 | 74,60 | 75,85 | 0,80% | - |
| 22.12.2025 | 75,20 | 75,60 | 74,45 | 75,25 | 0,13% | 30,00 |
| 19.12.2025 | 75,60 | 76,35 | 75,10 | 75,15 | -0,40% | 540,00 |
| 18.12.2025 | 73,60 | 75,80 | 73,60 | 75,45 | 2,65% | 4.060,00 |
| 17.12.2025 | 75,15 | 75,40 | 73,45 | 73,50 | -2,20% | 100,00 |
| 16.12.2025 | 73,95 | 75,50 | 73,90 | 75,15 | 1,21% | - |
| 15.12.2025 | 73,85 | 74,80 | 73,70 | 74,25 | 0,88% | 15,00 |
| 12.12.2025 | 73,65 | 74,10 | 73,30 | 73,60 | 0,27% | - |
| 11.12.2025 | 72,80 | 73,55 | 72,60 | 73,40 | 0,14% | 833,00 |
| 10.12.2025 | 74,10 | 74,20 | 72,35 | 73,30 | -0,95% | 319,00 |
| 09.12.2025 | 72,90 | 74,50 | 72,70 | 74,00 | 1,65% | - |
| 08.12.2025 | 70,40 | 73,40 | 70,30 | 72,80 | 3,41% | 411,00 |
| 05.12.2025 | 69,75 | 70,85 | 69,75 | 70,40 | 1,22% | - |