45,650€
1,78%
Echtzeit-Aktienkurs VICAT INH. EO 4
Bid:
Ask:
Aktienkurse zur VICAT INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.11.2024 | 36,00 | 36,63 | 35,95 | 36,43 | 0,48% | 422,00 |
| 12.11.2024 | 36,58 | 37,00 | 36,05 | 36,25 | -1,76% | 335,00 |
| 11.11.2024 | 36,65 | 37,30 | 36,50 | 36,90 | 0,96% | 86,00 |
| 08.11.2024 | 36,83 | 37,15 | 36,38 | 36,55 | -0,95% | 41,00 |
| 07.11.2024 | 35,38 | 37,00 | 35,20 | 36,90 | 4,53% | 138,00 |
| 06.11.2024 | 34,10 | 35,50 | 34,00 | 35,30 | 3,82% | 60,00 |
| 05.11.2024 | 33,85 | 34,10 | 33,25 | 34,00 | 0,82% | 186,00 |
| 04.11.2024 | 34,38 | 34,43 | 33,68 | 33,73 | -1,53% | 695,00 |
| 01.11.2024 | 34,08 | 34,63 | 34,03 | 34,25 | 0,44% | 375,00 |
| 31.10.2024 | 34,03 | 34,40 | 33,83 | 34,10 | -0,37% | 217,00 |
| 30.10.2024 | 34,23 | 34,43 | 33,88 | 34,23 | 0,00% | 2,00 |
| 29.10.2024 | 34,73 | 34,88 | 34,20 | 34,23 | -1,58% | 208,00 |
| 28.10.2024 | 34,48 | 34,83 | 34,40 | 34,78 | 1,68% | 716,00 |
| 25.10.2024 | 34,10 | 34,55 | 34,05 | 34,20 | 0,15% | 295,00 |
| 24.10.2024 | 34,68 | 34,85 | 34,05 | 34,15 | -1,16% | 101,00 |
| 23.10.2024 | 34,98 | 35,15 | 34,50 | 34,55 | -1,14% | - |
| 22.10.2024 | 34,93 | 35,05 | 34,45 | 34,95 | 0,00% | 6,00 |
| 21.10.2024 | 35,93 | 36,10 | 34,90 | 34,95 | -2,85% | 2.029,00 |
| 18.10.2024 | 35,53 | 36,43 | 35,43 | 35,98 | 1,34% | 118,00 |
| 17.10.2024 | 34,58 | 36,03 | 34,53 | 35,50 | 2,60% | 15,00 |
| 16.10.2024 | 34,78 | 35,13 | 34,45 | 34,60 | -0,57% | 1.972,00 |
| 15.10.2024 | 34,45 | 35,65 | 34,45 | 34,80 | 0,94% | 54,00 |
| 14.10.2024 | 36,45 | 36,65 | 34,13 | 34,48 | -5,42% | 72,00 |
| 11.10.2024 | 35,93 | 36,60 | 35,88 | 36,45 | 1,39% | 303,00 |
| 10.10.2024 | 35,83 | 36,10 | 35,58 | 35,95 | 0,00% | 13,00 |
| 09.10.2024 | 35,90 | 36,15 | 35,70 | 35,95 | -0,07% | 76,00 |
| 08.10.2024 | 35,58 | 36,05 | 35,53 | 35,98 | 0,21% | 37,00 |
| 07.10.2024 | 35,70 | 36,23 | 35,35 | 35,90 | 0,21% | 6,00 |