64,850€
-0,08%
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 |
|---|---|---|---|---|---|---|
| 26.05.2026 | 63,55 | 64,85 | 63,45 | 64,70 | 1,65% | - |
| 25.05.2026 | 62,45 | 64,30 | 62,45 | 63,65 | 3,33% | 84,00 |
| 22.05.2026 | 61,50 | 62,40 | 60,60 | 61,60 | 2,24% | 19,00 |
| 21.05.2026 | 60,75 | 61,30 | 60,25 | 60,25 | 1,86% | 3,00 |
| 20.05.2026 | 59,15 | 59,30 | 58,75 | 59,15 | -1,25% | 4,00 |
| 19.05.2026 | 59,70 | 60,30 | 59,50 | 59,90 | 0,93% | 27,00 |
| 18.05.2026 | 60,05 | 60,15 | 59,20 | 59,35 | -2,14% | 1,00 |
| 15.05.2026 | 61,95 | 62,05 | 60,50 | 60,65 | -2,96% | - |
| 14.05.2026 | 62,90 | 63,00 | 62,40 | 62,50 | -0,24% | 59,00 |
| 13.05.2026 | 63,20 | 63,45 | 61,80 | 62,65 | -0,63% | 192,00 |
| 12.05.2026 | 62,90 | 63,75 | 62,55 | 63,05 | 0,08% | 19,00 |
| 11.05.2026 | 63,00 | 63,75 | 62,90 | 63,00 | -1,18% | 159,00 |
| 08.05.2026 | 62,95 | 63,90 | 62,25 | 63,75 | 0,95% | 3,00 |
| 07.05.2026 | 64,55 | 65,15 | 63,10 | 63,15 | -2,09% | 9,00 |
| 06.05.2026 | 61,00 | 65,25 | 60,90 | 64,50 | 5,56% | 333,00 |
| 05.05.2026 | 59,55 | 61,45 | 59,45 | 61,10 | 2,78% | 1,00 |
| 04.05.2026 | 60,20 | 60,50 | 58,85 | 59,45 | 0,51% | 41,00 |
| 30.04.2026 | 58,95 | 59,15 | 58,10 | 59,15 | -1,00% | 52,00 |
| 29.04.2026 | 60,30 | 60,30 | 58,70 | 59,75 | -3,55% | 342,00 |
| 28.04.2026 | 62,35 | 62,75 | 61,85 | 61,95 | -1,04% | 337,00 |
| 27.04.2026 | 64,40 | 64,50 | 62,20 | 62,60 | -3,17% | 29,00 |
| 24.04.2026 | 62,70 | 64,80 | 62,30 | 64,65 | 2,86% | 62,00 |
| 23.04.2026 | 64,40 | 64,40 | 62,60 | 62,85 | -3,01% | 473,00 |
| 22.04.2026 | 65,55 | 65,90 | 64,40 | 64,80 | -1,07% | 25,00 |
| 21.04.2026 | 66,30 | 66,45 | 65,15 | 65,50 | -0,76% | 34,00 |
| 20.04.2026 | 66,85 | 66,90 | 65,65 | 66,00 | 1,30% | 4,00 |
| 17.04.2026 | 65,45 | 65,45 | 64,80 | 65,15 | -0,31% | - |
| 16.04.2026 | 66,15 | 66,40 | 65,35 | 65,35 | -0,83% | 170,00 |
| 15.04.2026 | 66,55 | 67,25 | 65,60 | 65,90 | -0,98% | 183,00 |
| 14.04.2026 | 66,20 | 66,80 | 66,15 | 66,55 | 0,38% | 183,00 |
| 13.04.2026 | 67,30 | 67,40 | 65,50 | 66,30 | -1,34% | 15,00 |
| 10.04.2026 | 67,25 | 67,30 | 67,10 | 67,20 | 0,45% | 71,00 |
| 09.04.2026 | 66,90 | 67,00 | 65,95 | 66,90 | -0,22% | 265,00 |
| 08.04.2026 | 65,30 | 67,50 | 65,00 | 67,05 | 6,85% | 221,00 |
| 07.04.2026 | 62,10 | 63,30 | 61,30 | 62,75 | -0,95% | 297,00 |
| 02.04.2026 | 63,35 | 63,45 | 63,25 | 63,35 | -1,55% | 1,00 |
| 01.04.2026 | 63,55 | 64,95 | 63,45 | 64,35 | 1,98% | 267,00 |
| 31.03.2026 | 62,05 | 63,45 | 61,85 | 63,10 | 2,85% | 9,00 |
| 30.03.2026 | 60,85 | 62,05 | 60,85 | 61,35 | 0,41% | 26,00 |
| 27.03.2026 | 62,85 | 62,85 | 61,00 | 61,10 | -2,86% | 12,00 |
| 26.03.2026 | 63,05 | 63,50 | 62,25 | 62,90 | -1,02% | 73,00 |
| 25.03.2026 | 63,05 | 64,50 | 62,95 | 63,55 | 0,79% | 44,00 |
| 24.03.2026 | 61,75 | 63,05 | 61,10 | 63,05 | 1,69% | 22,00 |
| 23.03.2026 | 59,20 | 62,60 | 58,25 | 62,00 | 3,42% | 79,00 |
| 20.03.2026 | 60,15 | 62,15 | 59,60 | 59,95 | -0,75% | 462,00 |
| 19.03.2026 | 61,35 | 61,65 | 59,60 | 60,40 | -1,63% | 40,00 |
| 18.03.2026 | 62,10 | 63,15 | 61,40 | 61,40 | 0,90% | 170,00 |
| 17.03.2026 | 61,10 | 61,50 | 60,20 | 60,85 | -1,14% | 60,00 |
| 16.03.2026 | 61,70 | 61,75 | 61,45 | 61,55 | 0,33% | 6,00 |
| 13.03.2026 | 62,45 | 62,80 | 61,05 | 61,35 | -2,23% | 125,00 |
| 12.03.2026 | 64,20 | 64,70 | 62,60 | 62,75 | -3,24% | 195,00 |
| 11.03.2026 | 64,80 | 65,30 | 64,30 | 64,85 | 0,31% | 35,00 |
| 10.03.2026 | 64,80 | 66,25 | 64,55 | 64,65 | -0,77% | 289,00 |
| 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 | -2,27% | 120,00 |
| 27.02.2026 | 72,00 | 73,10 | 70,20 | 70,45 | -2,36% | 504,00 |
| 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 |