52,450€
10,83%
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 |
|---|---|---|---|---|---|---|
| 09.04.2025 | 46,95 | 52,95 | 46,90 | 52,50 | 10,94% | 95,00 |
| 08.04.2025 | 47,60 | 49,60 | 46,65 | 47,33 | 1,61% | 34,00 |
| 07.04.2025 | 45,88 | 47,85 | 43,73 | 46,58 | -1,32% | 133,00 |
| 04.04.2025 | 49,93 | 50,70 | 46,68 | 47,20 | -5,55% | 232,00 |
| 03.04.2025 | 50,25 | 50,70 | 49,45 | 49,98 | -2,96% | - |
| 02.04.2025 | 50,60 | 51,65 | 50,15 | 51,50 | 1,58% | 22,00 |
| 01.04.2025 | 49,90 | 50,95 | 49,65 | 50,70 | 1,55% | 174,00 |
| 31.03.2025 | 50,60 | 50,65 | 49,55 | 49,93 | -2,20% | 37,00 |
| 28.03.2025 | 51,85 | 52,05 | 50,60 | 51,05 | -1,83% | 268,00 |
| 27.03.2025 | 52,40 | 52,50 | 51,70 | 52,00 | -0,86% | 59,00 |
| 26.03.2025 | 52,90 | 53,45 | 51,85 | 52,45 | -0,85% | 323,00 |
| 25.03.2025 | 52,40 | 53,15 | 52,25 | 52,90 | 0,67% | 1.033,00 |
| 24.03.2025 | 52,40 | 53,30 | 52,10 | 52,55 | 1,25% | 181,00 |
| 21.03.2025 | 50,25 | 52,10 | 50,13 | 51,90 | 2,98% | 63,00 |
| 20.03.2025 | 50,90 | 50,90 | 49,40 | 50,40 | -0,98% | 25,00 |
| 19.03.2025 | 50,70 | 51,10 | 50,35 | 50,90 | 0,59% | 373,00 |
| 18.03.2025 | 50,45 | 50,75 | 49,85 | 50,60 | 0,20% | 80,00 |
| 17.03.2025 | 48,40 | 50,50 | 48,25 | 50,50 | 3,86% | 32,00 |
| 14.03.2025 | 47,88 | 48,90 | 47,35 | 48,63 | 2,15% | 6,00 |
| 13.03.2025 | 48,88 | 48,93 | 47,48 | 47,60 | -2,66% | 45,00 |
| 12.03.2025 | 48,10 | 49,05 | 47,95 | 48,90 | 1,82% | 60,00 |
| 11.03.2025 | 48,33 | 48,83 | 47,53 | 48,03 | -0,26% | 11,00 |
| 10.03.2025 | 49,58 | 49,83 | 47,70 | 48,15 | -3,07% | 132,00 |
| 07.03.2025 | 50,55 | 50,75 | 48,65 | 49,68 | -1,83% | 629,00 |
| 06.03.2025 | 49,55 | 51,25 | 49,05 | 50,60 | 2,58% | 240,00 |
| 05.03.2025 | 46,50 | 49,73 | 46,40 | 49,33 | 6,76% | 282,00 |
| 04.03.2025 | 46,18 | 46,63 | 45,60 | 46,20 | 0,05% | 17,00 |
| 03.03.2025 | 45,83 | 46,95 | 45,83 | 46,18 | 1,09% | 244,00 |
| 28.02.2025 | 44,58 | 45,75 | 43,60 | 45,68 | 1,84% | 714,00 |
| 27.02.2025 | 45,68 | 45,68 | 44,83 | 44,85 | -1,43% | 6,00 |
| 26.02.2025 | 45,25 | 46,35 | 44,95 | 45,50 | 1,11% | 1.641,00 |
| 25.02.2025 | 44,93 | 45,63 | 44,70 | 45,00 | 0,17% | 11,00 |
| 24.02.2025 | 46,53 | 46,58 | 44,88 | 44,93 | -2,39% | 8,00 |
| 21.02.2025 | 47,50 | 48,10 | 45,90 | 46,03 | -2,95% | 45,00 |
| 20.02.2025 | 47,25 | 48,10 | 47,15 | 47,43 | 0,58% | 42,00 |
| 19.02.2025 | 45,08 | 47,70 | 44,90 | 47,15 | 4,55% | 108,00 |
| 18.02.2025 | 44,43 | 45,30 | 44,38 | 45,10 | 1,35% | 136,00 |
| 17.02.2025 | 44,38 | 44,73 | 44,20 | 44,50 | 0,34% | 13,00 |
| 14.02.2025 | 44,23 | 44,60 | 43,83 | 44,35 | 0,45% | 15,00 |
| 13.02.2025 | 42,93 | 44,50 | 42,75 | 44,15 | 3,03% | 123,00 |
| 12.02.2025 | 42,15 | 42,93 | 41,95 | 42,85 | 1,66% | 5,00 |
| 11.02.2025 | 42,65 | 42,73 | 42,05 | 42,15 | -1,17% | 385,00 |
| 10.02.2025 | 42,55 | 42,75 | 42,33 | 42,65 | 0,65% | - |
| 07.02.2025 | 42,15 | 42,53 | 41,70 | 42,38 | 0,77% | 164,00 |
| 06.02.2025 | 40,90 | 42,20 | 40,83 | 42,05 | 2,87% | 4,00 |
| 05.02.2025 | 40,10 | 40,90 | 40,05 | 40,88 | 1,62% | 1,00 |
| 04.02.2025 | 40,30 | 40,55 | 40,20 | 40,23 | 0,12% | 80,00 |
| 03.02.2025 | 39,18 | 40,45 | 38,95 | 40,18 | 0,25% | 270,00 |
| 31.01.2025 | 39,85 | 40,55 | 39,85 | 40,08 | 0,56% | 549,00 |
| 30.01.2025 | 40,25 | 40,68 | 39,78 | 39,85 | -0,69% | 1,00 |
| 29.01.2025 | 40,15 | 40,53 | 39,73 | 40,13 | 0,63% | 5,00 |
| 28.01.2025 | 39,83 | 40,28 | 39,38 | 39,88 | -0,19% | 20,00 |
| 27.01.2025 | 39,55 | 39,98 | 39,25 | 39,95 | -0,06% | 4,00 |
| 24.01.2025 | 40,40 | 40,88 | 39,75 | 39,98 | -0,99% | 173,00 |
| 23.01.2025 | 39,33 | 40,98 | 39,30 | 40,38 | 4,13% | 49,00 |
| 22.01.2025 | 38,55 | 39,00 | 38,23 | 38,78 | 0,58% | 20,00 |
| 21.01.2025 | 37,63 | 38,75 | 37,50 | 38,55 | 2,05% | 750,00 |
| 20.01.2025 | 37,05 | 37,90 | 37,03 | 37,78 | 2,03% | 22,00 |
| 17.01.2025 | 36,70 | 37,15 | 36,65 | 37,03 | 1,09% | 5,00 |
| 16.01.2025 | 36,80 | 37,10 | 36,30 | 36,63 | 0,14% | 23,00 |
| 15.01.2025 | 35,18 | 36,70 | 35,18 | 36,58 | 3,98% | 4,00 |
| 14.01.2025 | 34,93 | 35,48 | 34,88 | 35,18 | 0,93% | 46,00 |
| 13.01.2025 | 35,75 | 35,90 | 34,60 | 34,85 | -2,99% | 151,00 |
| 10.01.2025 | 36,50 | 36,73 | 35,65 | 35,93 | -1,78% | 54,00 |
| 09.01.2025 | 36,55 | 36,63 | 36,38 | 36,58 | -0,20% | - |
| 08.01.2025 | 36,83 | 37,08 | 36,43 | 36,65 | -0,34% | 3,00 |
| 07.01.2025 | 36,85 | 37,25 | 36,60 | 36,78 | -0,27% | 142,00 |
| 06.01.2025 | 36,20 | 37,15 | 35,98 | 36,88 | 2,15% | 14,00 |
| 03.01.2025 | 36,45 | 36,55 | 35,95 | 36,10 | -0,76% | - |
| 02.01.2025 | 36,73 | 36,83 | 36,25 | 36,38 | 0,41% | 1,00 |
| 30.12.2024 | 36,60 | 36,73 | 36,13 | 36,23 | -1,16% | 4,00 |
| 27.12.2024 | 36,43 | 37,05 | 36,38 | 36,65 | 0,76% | 59,00 |
| 23.12.2024 | 35,88 | 36,38 | 35,45 | 36,38 | 1,61% | 13,00 |
| 20.12.2024 | 35,83 | 36,00 | 35,40 | 35,80 | -0,62% | 123,00 |
| 19.12.2024 | 35,58 | 36,25 | 35,58 | 36,03 | 1,05% | 104,00 |
| 18.12.2024 | 36,03 | 36,33 | 35,60 | 35,65 | -0,97% | 2,00 |
| 17.12.2024 | 35,55 | 36,20 | 35,35 | 36,00 | 0,98% | 102,00 |
| 16.12.2024 | 35,88 | 36,95 | 35,55 | 35,65 | -0,70% | 165,00 |
| 13.12.2024 | 36,08 | 36,43 | 35,73 | 35,90 | -0,55% | 4,00 |
| 12.12.2024 | 36,50 | 36,70 | 36,03 | 36,10 | -1,30% | 82,00 |
| 11.12.2024 | 36,25 | 36,65 | 35,90 | 36,58 | 0,97% | 46,00 |
| 10.12.2024 | 36,13 | 36,68 | 36,13 | 36,23 | 0,00% | 32,00 |
| 09.12.2024 | 36,13 | 36,78 | 36,13 | 36,23 | 0,07% | 8,00 |
| 06.12.2024 | 35,53 | 36,35 | 35,40 | 36,20 | 1,83% | 60,00 |
| 05.12.2024 | 35,30 | 36,00 | 35,25 | 35,55 | 0,57% | 1,00 |
| 04.12.2024 | 35,53 | 35,80 | 35,20 | 35,35 | -0,49% | 7,00 |
| 03.12.2024 | 35,38 | 35,85 | 35,33 | 35,53 | 0,35% | 317,00 |
| 02.12.2024 | 35,53 | 35,90 | 35,35 | 35,40 | -0,98% | 5,00 |
| 29.11.2024 | 35,88 | 36,03 | 35,63 | 35,75 | -0,63% | 30,00 |
| 28.11.2024 | 35,98 | 36,40 | 35,80 | 35,98 | 0,35% | 94,00 |
| 27.11.2024 | 36,10 | 36,20 | 35,70 | 35,85 | -0,76% | 16,00 |
| 26.11.2024 | 36,80 | 36,90 | 36,08 | 36,13 | -2,17% | 3,00 |
| 25.11.2024 | 37,03 | 37,35 | 36,70 | 36,93 | 0,07% | 301,00 |
| 22.11.2024 | 36,80 | 37,23 | 36,45 | 36,90 | 0,07% | 2,00 |
| 21.11.2024 | 36,70 | 36,88 | 36,33 | 36,88 | 0,48% | - |
| 20.11.2024 | 36,75 | 37,00 | 36,48 | 36,70 | 0,48% | 48,00 |
| 19.11.2024 | 36,63 | 36,95 | 35,98 | 36,53 | 0,07% | 15,00 |
| 18.11.2024 | 36,38 | 36,63 | 36,15 | 36,50 | 0,55% | 39,00 |
| 15.11.2024 | 36,28 | 36,70 | 36,13 | 36,30 | -0,27% | 8,00 |
| 14.11.2024 | 36,30 | 36,85 | 36,30 | 36,40 | -0,07% | 156,00 |