73,600€
0,27%
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 |
|---|---|---|---|---|---|---|
| 12.12.2025 | 73,55 | 74,05 | 73,35 | 73,60 | 1,38% | - |
| 11.12.2025 | 72,60 | 72,70 | 72,60 | 72,60 | -0,34% | - |
| 10.12.2025 | 74,20 | 74,20 | 72,45 | 72,85 | -1,62% | 48,00 |
| 09.12.2025 | 73,10 | 74,35 | 72,75 | 74,05 | 1,23% | 138,00 |
| 08.12.2025 | 70,30 | 73,20 | 70,30 | 73,15 | 3,61% | 12,00 |
| 05.12.2025 | 69,75 | 70,80 | 69,65 | 70,60 | -0,42% | 109,00 |
| 04.12.2025 | 71,00 | 71,00 | 70,80 | 70,90 | 0,42% | - |
| 03.12.2025 | 71,00 | 71,20 | 70,30 | 70,60 | -0,56% | 16,00 |
| 02.12.2025 | 70,80 | 71,50 | 70,75 | 71,00 | 0,21% | 98,00 |
| 01.12.2025 | 70,40 | 71,05 | 69,55 | 70,85 | 0,07% | 34,00 |
| 28.11.2025 | 70,55 | 70,85 | 69,90 | 70,80 | 0,35% | 3,00 |
| 27.11.2025 | 70,30 | 70,90 | 69,80 | 70,55 | 0,07% | 5,00 |
| 26.11.2025 | 70,50 | 71,10 | 70,15 | 70,50 | 0,50% | 143,00 |
| 25.11.2025 | 68,10 | 70,40 | 68,05 | 70,15 | 3,01% | 209,00 |
| 24.11.2025 | 66,45 | 68,55 | 66,35 | 68,10 | 2,48% | 151,00 |
| 21.11.2025 | 66,65 | 66,65 | 65,15 | 66,45 | -0,52% | 41,00 |
| 20.11.2025 | 67,60 | 67,85 | 66,55 | 66,80 | -0,60% | 1,00 |
| 19.11.2025 | 66,45 | 67,45 | 66,00 | 67,20 | 1,05% | 21,00 |
| 18.11.2025 | 66,55 | 66,75 | 65,85 | 66,50 | -1,41% | - |
| 17.11.2025 | 66,90 | 67,80 | 66,85 | 67,45 | 0,37% | 10,00 |
| 13.11.2025 | 67,50 | 68,30 | 67,15 | 67,20 | -0,44% | 2,00 |
| 12.11.2025 | 67,15 | 67,70 | 66,55 | 67,50 | 0,60% | 9,00 |
| 11.11.2025 | 66,20 | 67,95 | 65,90 | 67,10 | 1,13% | 244,00 |
| 10.11.2025 | 65,80 | 66,50 | 65,65 | 66,35 | 2,23% | 27,00 |
| 07.11.2025 | 65,25 | 65,65 | 64,00 | 64,90 | -0,46% | 29,00 |
| 06.11.2025 | 66,70 | 66,85 | 64,90 | 65,20 | -2,98% | 3,00 |
| 05.11.2025 | 68,65 | 68,70 | 66,00 | 67,20 | -2,47% | 44,00 |
| 04.11.2025 | 64,75 | 69,05 | 63,35 | 68,90 | 6,16% | 296,00 |
| 03.11.2025 | 65,05 | 65,35 | 64,75 | 64,90 | -0,15% | 13,00 |
| 31.10.2025 | 64,70 | 65,10 | 64,35 | 65,00 | 0,15% | - |
| 30.10.2025 | 65,60 | 65,75 | 64,80 | 64,90 | -0,31% | 158,00 |
| 29.10.2025 | 65,15 | 65,30 | 65,10 | 65,10 | -0,08% | 7,00 |
| 28.10.2025 | 64,50 | 65,55 | 64,45 | 65,15 | 0,15% | 99,00 |
| 27.10.2025 | 65,00 | 65,75 | 64,90 | 65,05 | 0,93% | 171,00 |
| 24.10.2025 | 64,40 | 64,50 | 64,35 | 64,45 | 0,31% | 6,00 |
| 23.10.2025 | 62,70 | 64,25 | 62,35 | 64,25 | 2,47% | 577,00 |
| 22.10.2025 | 61,80 | 63,15 | 61,75 | 62,70 | 0,97% | 29,00 |
| 21.10.2025 | 62,55 | 62,65 | 61,70 | 62,10 | -0,80% | 3,00 |
| 20.10.2025 | 62,50 | 62,70 | 61,00 | 62,60 | 0,56% | 20,00 |
| 17.10.2025 | 61,95 | 62,30 | 61,00 | 62,25 | 1,14% | 97,00 |
| 16.10.2025 | 60,30 | 61,55 | 60,15 | 61,55 | -0,16% | 6,00 |
| 15.10.2025 | 61,25 | 61,70 | 61,10 | 61,65 | 0,65% | 854,00 |
| 14.10.2025 | 60,20 | 61,30 | 59,05 | 61,25 | 1,07% | 4,00 |
| 13.10.2025 | 61,10 | 62,50 | 60,50 | 60,60 | 0,50% | 142,00 |
| 10.10.2025 | 61,85 | 62,05 | 60,30 | 60,30 | -2,27% | 2,00 |
| 09.10.2025 | 59,75 | 62,00 | 59,60 | 61,70 | 3,52% | 165,00 |
| 08.10.2025 | 59,25 | 60,60 | 59,10 | 59,60 | -1,57% | 138,00 |
| 07.10.2025 | 60,50 | 60,55 | 59,90 | 60,55 | 0,25% | 66,00 |
| 06.10.2025 | 59,45 | 60,60 | 59,15 | 60,40 | 1,51% | 133,00 |
| 03.10.2025 | 60,55 | 60,85 | 59,40 | 59,50 | -1,41% | 10,00 |
| 02.10.2025 | 60,20 | 60,35 | 60,15 | 60,35 | 0,75% | 1,00 |
| 30.09.2025 | 60,30 | 60,40 | 58,20 | 59,90 | -0,50% | 102,00 |
| 29.09.2025 | 61,30 | 61,70 | 60,05 | 60,20 | -1,39% | 755,00 |
| 26.09.2025 | 59,80 | 61,25 | 59,70 | 61,05 | 2,18% | 83,00 |
| 25.09.2025 | 60,85 | 60,85 | 58,95 | 59,75 | -1,73% | 860,00 |
| 24.09.2025 | 60,35 | 61,80 | 59,70 | 60,80 | -0,08% | 4,00 |
| 23.09.2025 | 60,75 | 61,05 | 60,60 | 60,85 | 0,41% | 7,00 |
| 22.09.2025 | 61,00 | 61,05 | 59,80 | 60,60 | -0,41% | 15,00 |
| 19.09.2025 | 60,20 | 61,05 | 60,10 | 60,85 | 1,25% | 2,00 |
| 18.09.2025 | 59,90 | 60,65 | 59,80 | 60,10 | 0,67% | 52,00 |
| 17.09.2025 | 60,30 | 60,60 | 59,45 | 59,70 | -1,00% | 12,00 |
| 16.09.2025 | 61,45 | 61,45 | 60,10 | 60,30 | -1,55% | 119,00 |
| 15.09.2025 | 60,25 | 61,35 | 60,15 | 61,25 | -0,57% | 86,00 |
| 12.09.2025 | 62,20 | 62,20 | 61,60 | 61,60 | 1,90% | 1,00 |
| 10.09.2025 | 60,70 | 60,90 | 60,45 | 60,45 | 1,43% | 1,00 |
| 08.09.2025 | 59,80 | 60,45 | 59,45 | 59,60 | -0,17% | 208,00 |
| 05.09.2025 | 59,85 | 60,35 | 59,50 | 59,70 | -0,25% | 150,00 |
| 04.09.2025 | 58,60 | 60,20 | 58,40 | 59,85 | 2,31% | 187,00 |
| 03.09.2025 | 58,05 | 58,60 | 57,80 | 58,50 | 0,78% | 83,00 |
| 02.09.2025 | 58,45 | 58,70 | 57,15 | 58,05 | -0,94% | 257,00 |
| 01.09.2025 | 60,05 | 60,10 | 58,10 | 58,60 | -2,09% | 218,00 |
| 29.08.2025 | 60,30 | 60,80 | 59,80 | 59,85 | -0,75% | 10,00 |
| 28.08.2025 | 60,30 | 60,80 | 59,95 | 60,30 | 0,00% | 49,00 |
| 27.08.2025 | 60,10 | 60,55 | 59,70 | 60,30 | 0,58% | 147,00 |
| 26.08.2025 | 61,25 | 61,25 | 58,80 | 59,95 | -2,52% | 127,00 |
| 25.08.2025 | 60,75 | 61,85 | 60,65 | 61,50 | 1,07% | 25,00 |
| 22.08.2025 | 59,85 | 61,15 | 59,75 | 60,85 | 1,42% | 8,00 |
| 21.08.2025 | 59,65 | 60,20 | 59,55 | 60,00 | 0,25% | 161,00 |
| 20.08.2025 | 60,00 | 60,10 | 59,65 | 59,85 | -0,25% | 3,00 |
| 19.08.2025 | 59,40 | 60,25 | 59,35 | 60,00 | 1,01% | 32,00 |
| 18.08.2025 | 59,80 | 59,80 | 59,05 | 59,40 | -0,42% | 156,00 |
| 15.08.2025 | 60,20 | 60,70 | 59,50 | 59,65 | -0,75% | 41,00 |
| 14.08.2025 | 59,35 | 60,25 | 59,25 | 60,10 | 0,92% | 101,00 |
| 13.08.2025 | 59,80 | 60,20 | 59,30 | 59,55 | -0,17% | 361,00 |
| 12.08.2025 | 58,50 | 59,70 | 58,30 | 59,65 | 2,14% | 164,00 |
| 11.08.2025 | 58,90 | 59,05 | 58,25 | 58,40 | -0,68% | 95,00 |
| 08.08.2025 | 58,00 | 58,80 | 57,95 | 58,80 | 1,38% | 9,00 |
| 07.08.2025 | 57,55 | 58,45 | 57,25 | 58,00 | 1,31% | 88,00 |
| 06.08.2025 | 57,65 | 58,00 | 56,65 | 57,25 | -0,09% | 45,00 |
| 05.08.2025 | 57,80 | 58,35 | 57,10 | 57,30 | -0,52% | 12,00 |
| 04.08.2025 | 57,75 | 57,95 | 57,00 | 57,60 | 0,26% | 58,00 |
| 01.08.2025 | 56,40 | 58,25 | 56,25 | 57,45 | 1,14% | 125,00 |
| 31.07.2025 | 58,45 | 58,55 | 56,55 | 56,80 | -2,57% | 128,00 |
| 30.07.2025 | 56,70 | 58,40 | 56,55 | 58,30 | 2,91% | 608,00 |
| 29.07.2025 | 58,90 | 58,90 | 54,30 | 56,65 | -3,25% | 1.043,00 |
| 28.07.2025 | 60,50 | 60,55 | 58,35 | 58,55 | -2,25% | 50,00 |
| 25.07.2025 | 59,30 | 60,00 | 59,15 | 59,90 | 1,01% | 364,00 |
| 24.07.2025 | 61,80 | 61,85 | 59,30 | 59,30 | -4,05% | 50,00 |
| 23.07.2025 | 60,55 | 61,90 | 59,90 | 61,80 | 3,00% | 4,00 |
| 22.07.2025 | 61,25 | 61,40 | 59,25 | 60,00 | -2,28% | 216,00 |