65,000€
-0,23%
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 |
|---|---|---|---|---|---|---|
| 09.03.2026 | 64,10 | 65,50 | 62,55 | 65,15 | -1,36% | 145,00 |
| 06.03.2026 | 67,35 | 67,85 | 65,35 | 66,05 | -0,90% | 52,00 |
| 05.03.2026 | 67,75 | 68,90 | 66,40 | 66,65 | -1,70% | 7,00 |
| 04.03.2026 | 66,50 | 67,90 | 66,20 | 67,80 | 3,12% | 298,00 |
| 03.03.2026 | 68,25 | 68,25 | 65,70 | 65,75 | -4,50% | 193,00 |
| 02.03.2026 | 69,25 | 69,90 | 68,55 | 68,85 | -4,57% | 120,00 |
| 26.02.2026 | 74,70 | 74,80 | 71,60 | 72,15 | -3,54% | 268,00 |
| 25.02.2026 | 75,45 | 75,50 | 74,00 | 74,80 | -0,80% | 81,00 |
| 24.02.2026 | 74,70 | 75,95 | 74,50 | 75,40 | -0,40% | 97,00 |
| 23.02.2026 | 74,80 | 76,15 | 74,75 | 75,70 | 0,80% | 10,00 |
| 20.02.2026 | 74,20 | 75,40 | 74,00 | 75,10 | 1,62% | 159,00 |
| 19.02.2026 | 72,95 | 73,95 | 71,70 | 73,90 | 1,23% | 158,00 |
| 18.02.2026 | 69,90 | 73,35 | 69,85 | 73,00 | 4,96% | 247,00 |
| 17.02.2026 | 72,90 | 72,90 | 68,95 | 69,55 | -6,14% | 588,00 |
| 16.02.2026 | 72,50 | 74,40 | 72,40 | 74,10 | 2,42% | 313,00 |
| 13.02.2026 | 73,75 | 74,50 | 71,40 | 72,35 | -2,03% | 557,00 |
| 12.02.2026 | 78,10 | 78,20 | 73,65 | 73,85 | -5,08% | 535,00 |
| 11.02.2026 | 77,90 | 78,00 | 77,70 | 77,80 | -0,06% | 5,00 |
| 10.02.2026 | 78,60 | 78,90 | 77,45 | 77,85 | -0,95% | 67,00 |
| 09.02.2026 | 76,60 | 78,80 | 76,35 | 78,60 | 3,29% | 217,00 |
| 06.02.2026 | 76,20 | 76,70 | 74,90 | 76,10 | -0,52% | 413,00 |
| 05.02.2026 | 76,60 | 77,25 | 75,15 | 76,50 | -0,07% | 338,00 |
| 04.02.2026 | 80,70 | 80,80 | 76,55 | 76,55 | -4,97% | 340,00 |
| 03.02.2026 | 80,40 | 81,30 | 79,45 | 80,55 | 0,88% | 593,00 |
| 02.02.2026 | 77,25 | 80,10 | 76,75 | 79,85 | 2,50% | 190,00 |
| 30.01.2026 | 79,10 | 79,30 | 77,90 | 77,90 | -2,26% | 52,00 |
| 29.01.2026 | 80,75 | 81,65 | 79,70 | 79,70 | -1,30% | 27,00 |
| 28.01.2026 | 80,60 | 80,80 | 79,10 | 80,75 | 0,81% | 468,00 |
| 27.01.2026 | 79,40 | 80,20 | 78,80 | 80,10 | 1,14% | 49,00 |
| 26.01.2026 | 79,20 | 79,65 | 78,90 | 79,20 | 0,19% | 74,00 |
| 23.01.2026 | 79,60 | 79,70 | 78,80 | 79,05 | -0,88% | 54,00 |
| 22.01.2026 | 77,45 | 79,85 | 77,15 | 79,75 | 2,77% | 18,00 |
| 21.01.2026 | 75,80 | 77,65 | 75,50 | 77,60 | 1,70% | 71,00 |
| 20.01.2026 | 76,50 | 76,50 | 76,20 | 76,30 | -0,52% | 1,00 |
| 19.01.2026 | 76,00 | 76,95 | 75,20 | 76,70 | -0,90% | 117,00 |
| 16.01.2026 | 78,40 | 79,20 | 76,70 | 77,40 | -1,09% | 375,00 |
| 15.01.2026 | 77,60 | 78,50 | 76,30 | 78,25 | 2,49% | 7,00 |
| 14.01.2026 | 75,75 | 77,90 | 75,65 | 76,35 | 1,06% | 852,00 |
| 13.01.2026 | 78,10 | 78,10 | 74,85 | 75,55 | -3,14% | 385,00 |
| 12.01.2026 | 79,45 | 79,70 | 77,45 | 78,00 | -1,39% | 168,00 |
| 09.01.2026 | 78,40 | 79,15 | 78,05 | 79,10 | 1,09% | 76,00 |
| 08.01.2026 | 77,70 | 78,25 | 77,20 | 78,25 | 0,51% | 42,00 |
| 07.01.2026 | 75,85 | 78,60 | 75,80 | 77,85 | 2,70% | 60,00 |
| 06.01.2026 | 76,50 | 77,30 | 75,50 | 75,80 | -0,46% | 153,00 |
| 05.01.2026 | 76,10 | 76,50 | 75,50 | 76,15 | 0,66% | 12,00 |
| 02.01.2026 | 76,20 | 76,20 | 75,05 | 75,65 | 0,67% | 69,00 |
| 30.12.2025 | 75,10 | 75,20 | 75,10 | 75,15 | -0,07% | - |
| 29.12.2025 | 75,40 | 75,90 | 74,90 | 75,20 | -0,79% | 85,00 |
| 23.12.2025 | 75,35 | 75,90 | 74,60 | 75,80 | 0,66% | 9,00 |
| 22.12.2025 | 75,10 | 75,60 | 74,50 | 75,30 | 0,13% | 165,00 |
| 19.12.2025 | 75,60 | 76,25 | 75,15 | 75,20 | -0,53% | 8,00 |
| 18.12.2025 | 73,60 | 75,75 | 73,60 | 75,60 | 2,72% | 1,00 |
| 17.12.2025 | 75,25 | 75,40 | 73,40 | 73,60 | -2,26% | 201,00 |
| 16.12.2025 | 73,95 | 75,45 | 73,95 | 75,30 | 1,41% | 164,00 |
| 15.12.2025 | 73,75 | 74,80 | 73,75 | 74,25 | 0,88% | 4,00 |
| 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 |