58,300€
-1,19%
Echtzeit-Aktienkurs VICAT INH. EO 4
Bid:
Ask:
Aktienkurse zur VICAT INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 58,45 | 58,55 | 58,00 | 58,30 | -1,19% | - |
| 21.10.2026 | 59,10 | 59,40 | 58,45 | 59,00 | -0,08% | 14,00 |
| 20.10.2026 | 58,05 | 59,20 | 57,70 | 59,05 | 1,64% | - |
| 19.10.2026 | 58,85 | 58,85 | 57,95 | 58,10 | -0,68% | - |
| 16.10.2026 | 58,95 | 59,65 | 58,40 | 58,50 | -0,85% | 180,00 |
| 15.10.2026 | 59,00 | 59,00 | 58,90 | 59,00 | 2,08% | - |
| 14.10.2026 | 58,75 | 59,25 | 57,70 | 57,80 | -1,70% | 13,00 |
| 13.10.2026 | 58,30 | 58,80 | 58,00 | 58,80 | 0,86% | - |
| 12.10.2026 | 58,55 | 58,65 | 57,95 | 58,30 | -0,17% | - |
| 09.10.2026 | 57,85 | 59,10 | 57,75 | 58,40 | 1,39% | 10,00 |
| 08.10.2026 | 57,65 | 57,80 | 56,50 | 57,60 | -0,52% | 54,00 |
| 07.10.2026 | 58,65 | 59,25 | 57,70 | 57,90 | -1,53% | 5.700,00 |
| 06.10.2026 | 58,40 | 59,40 | 58,30 | 58,80 | 0,68% | 13,00 |
| 05.10.2026 | 58,70 | 58,90 | 57,70 | 58,40 | -1,10% | 27,00 |
| 02.10.2026 | 58,10 | 59,35 | 58,00 | 59,05 | 1,72% | - |
| 01.10.2026 | 59,30 | 60,35 | 57,00 | 58,05 | -1,94% | 5.808,00 |
| 30.09.2026 | 60,50 | 61,30 | 59,10 | 59,20 | -2,07% | 84,00 |
| 29.09.2026 | 60,90 | 61,10 | 60,05 | 60,45 | -1,06% | 13,00 |
| 28.09.2026 | 60,20 | 61,50 | 60,05 | 61,10 | 0,99% | - |
| 25.09.2026 | 59,30 | 60,55 | 59,20 | 60,50 | 2,37% | - |
| 24.09.2026 | 59,80 | 60,10 | 58,70 | 59,10 | -1,66% | - |
| 23.09.2026 | 60,80 | 61,40 | 59,75 | 60,10 | -1,15% | - |
| 22.09.2026 | 59,55 | 61,20 | 59,35 | 60,80 | 2,01% | - |
| 21.09.2026 | 59,20 | 60,15 | 59,20 | 59,60 | 1,27% | 13,00 |
| 18.09.2026 | 59,95 | 60,40 | 58,65 | 58,85 | -1,59% | 144,00 |
| 17.09.2026 | 60,75 | 61,10 | 59,80 | 59,80 | -1,08% | - |
| 16.09.2026 | 60,55 | 60,90 | 60,05 | 60,45 | 0,08% | - |
| 15.09.2026 | 60,55 | 60,95 | 59,75 | 60,40 | -0,33% | 243,00 |
| 14.09.2026 | 61,65 | 61,75 | 60,25 | 60,60 | -2,10% | 132,00 |
| 11.09.2026 | 62,25 | 62,90 | 61,20 | 61,90 | 0,00% | 30,00 |
| 10.09.2026 | 63,65 | 64,05 | 61,80 | 61,90 | -2,37% | - |
| 09.09.2026 | 64,85 | 65,00 | 63,00 | 63,40 | -2,01% | - |
| 08.09.2026 | 65,40 | 65,60 | 64,50 | 64,70 | -1,52% | - |
| 07.09.2026 | 65,55 | 66,00 | 64,85 | 65,70 | 0,00% | 13,00 |
| 04.09.2026 | 64,45 | 65,95 | 64,15 | 65,70 | 1,94% | 84,00 |
| 03.09.2026 | 62,80 | 64,70 | 62,70 | 64,45 | 2,55% | 25,00 |
| 02.09.2026 | 65,20 | 65,50 | 62,70 | 62,85 | -3,68% | - |
| 01.09.2026 | 64,55 | 65,65 | 64,35 | 65,25 | 1,56% | 500,00 |
| 31.08.2026 | 65,70 | 65,95 | 64,20 | 64,25 | -2,36% | 13,00 |
| 28.08.2026 | 65,35 | 66,40 | 64,80 | 65,80 | 1,08% | - |
| 27.08.2026 | 66,60 | 66,60 | 64,70 | 65,10 | -1,74% | - |
| 26.08.2026 | 64,00 | 66,70 | 64,00 | 66,25 | 3,43% | - |
| 25.08.2026 | 64,55 | 64,90 | 63,75 | 64,05 | -0,39% | - |
| 24.08.2026 | 64,30 | 65,30 | 64,20 | 64,30 | -0,23% | - |
| 21.08.2026 | 64,15 | 65,05 | 64,15 | 64,45 | 0,70% | 12,00 |
| 20.08.2026 | 64,10 | 64,55 | 63,90 | 64,00 | 0,95% | - |
| 19.08.2026 | 63,70 | 63,90 | 63,30 | 63,40 | 4,97% | - |
| 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 |