60,350€
-1,47%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 21.07.2025 | 60,60 | 62,05 | 60,60 | 61,40 | 1,07% | 98,00 |
| 18.07.2025 | 61,00 | 61,25 | 60,20 | 60,75 | -0,25% | 147,00 |
| 17.07.2025 | 61,50 | 61,80 | 60,45 | 60,90 | -1,06% | 85,00 |
| 16.07.2025 | 62,10 | 62,45 | 60,95 | 61,55 | -1,28% | 166,00 |
| 15.07.2025 | 63,70 | 66,20 | 62,30 | 62,35 | -1,58% | 505,00 |
| 14.07.2025 | 63,50 | 63,90 | 62,80 | 63,35 | -0,86% | 88,00 |
| 11.07.2025 | 63,90 | 64,05 | 63,10 | 63,90 | -0,23% | 176,00 |
| 10.07.2025 | 62,10 | 64,30 | 61,15 | 64,05 | 3,31% | 184,00 |
| 09.07.2025 | 60,60 | 62,50 | 60,30 | 62,00 | 2,73% | 372,00 |
| 08.07.2025 | 58,30 | 60,50 | 58,30 | 60,35 | 3,69% | 59,00 |
| 07.07.2025 | 57,30 | 58,45 | 57,00 | 58,20 | 2,37% | 36,00 |
| 04.07.2025 | 57,80 | 58,25 | 56,75 | 56,85 | -2,24% | 101,00 |
| 03.07.2025 | 58,55 | 58,80 | 57,75 | 58,15 | -0,68% | 12,00 |
| 02.07.2025 | 58,45 | 59,15 | 58,20 | 58,55 | 0,52% | 57,00 |
| 01.07.2025 | 59,20 | 59,20 | 57,75 | 58,25 | -1,19% | 524,00 |
| 30.06.2025 | 57,75 | 59,10 | 57,60 | 58,95 | 2,08% | 88,00 |
| 27.06.2025 | 56,75 | 57,85 | 56,35 | 57,75 | 1,94% | 23,00 |
| 26.06.2025 | 56,85 | 56,90 | 56,20 | 56,65 | -0,09% | 8,00 |
| 25.06.2025 | 56,80 | 57,45 | 56,25 | 56,70 | -0,26% | 25,00 |
| 24.06.2025 | 56,50 | 57,90 | 56,00 | 56,85 | 1,97% | 240,00 |
| 23.06.2025 | 55,10 | 55,75 | 54,70 | 55,75 | 1,18% | 24,00 |
| 20.06.2025 | 55,15 | 55,40 | 54,75 | 55,10 | 0,73% | 7,00 |
| 19.06.2025 | 54,75 | 55,30 | 54,25 | 54,70 | -0,91% | 75,00 |
| 18.06.2025 | 55,00 | 55,55 | 54,85 | 55,20 | 0,18% | 1,00 |
| 17.06.2025 | 54,85 | 55,75 | 54,55 | 55,10 | 0,09% | 77,00 |
| 16.06.2025 | 54,90 | 55,50 | 54,85 | 55,05 | 0,09% | 207,00 |
| 13.06.2025 | 54,95 | 55,75 | 54,45 | 55,00 | -1,43% | 115,00 |
| 12.06.2025 | 55,50 | 56,15 | 55,40 | 55,80 | 0,36% | 1,00 |
| 11.06.2025 | 56,40 | 56,65 | 55,50 | 55,60 | -1,51% | 25,00 |
| 10.06.2025 | 57,80 | 58,00 | 56,25 | 56,45 | -2,25% | 1.307,00 |
| 09.06.2025 | 57,50 | 58,25 | 57,20 | 57,75 | 0,61% | 56,00 |
| 06.06.2025 | 57,60 | 57,90 | 57,20 | 57,40 | 0,44% | 132,00 |
| 05.06.2025 | 57,45 | 58,15 | 57,05 | 57,15 | -0,87% | 178,00 |
| 04.06.2025 | 57,75 | 58,10 | 57,25 | 57,65 | 0,35% | 1.317,00 |
| 03.06.2025 | 58,10 | 58,15 | 56,55 | 57,45 | -1,20% | 324,00 |
| 02.06.2025 | 57,80 | 58,25 | 56,55 | 58,15 | 1,93% | 537,00 |
| 30.05.2025 | 57,60 | 58,05 | 56,65 | 57,05 | -0,09% | 550,00 |
| 29.05.2025 | 57,30 | 57,50 | 56,30 | 57,10 | 0,62% | 251,00 |
| 28.05.2025 | 57,50 | 57,55 | 56,50 | 56,75 | -1,22% | 116,00 |
| 27.05.2025 | 56,90 | 57,70 | 56,85 | 57,45 | 0,52% | 307,00 |
| 26.05.2025 | 56,00 | 57,40 | 55,45 | 57,15 | 3,72% | 112,00 |