35,825€
-0,56%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 35,08 | 36,05 | 35,00 | 35,83 | 2,21% | 6,00 |
| 03.10.2024 | 35,48 | 35,83 | 34,90 | 35,05 | -1,68% | 35,00 |
| 02.10.2024 | 35,33 | 35,73 | 35,30 | 35,65 | 0,92% | 25,00 |
| 01.10.2024 | 35,40 | 35,75 | 35,20 | 35,33 | -0,21% | 163,00 |
| 30.09.2024 | 35,43 | 35,48 | 34,83 | 35,40 | 0,14% | 34,00 |
| 27.09.2024 | 35,18 | 35,60 | 35,13 | 35,35 | 0,43% | 3,00 |
| 26.09.2024 | 34,53 | 35,20 | 34,38 | 35,20 | 3,00% | 9,00 |
| 25.09.2024 | 33,53 | 34,35 | 33,48 | 34,18 | 1,41% | 2,00 |
| 24.09.2024 | 34,23 | 34,40 | 33,70 | 33,70 | -1,17% | 9,00 |
| 23.09.2024 | 33,88 | 34,23 | 33,40 | 34,10 | 0,96% | 25,00 |
| 20.09.2024 | 34,43 | 34,48 | 33,58 | 33,78 | -2,24% | - |
| 19.09.2024 | 33,18 | 34,68 | 33,05 | 34,55 | 4,70% | 697,00 |
| 18.09.2024 | 32,68 | 33,33 | 32,65 | 33,00 | 1,07% | 618,00 |
| 17.09.2024 | 32,33 | 32,83 | 32,10 | 32,65 | 1,01% | 1,00 |
| 16.09.2024 | 32,23 | 32,45 | 31,95 | 32,33 | 0,39% | 10,00 |
| 13.09.2024 | 31,93 | 32,23 | 31,80 | 32,20 | 0,78% | 13,00 |
| 12.09.2024 | 31,88 | 32,05 | 31,50 | 31,95 | 0,31% | 3,00 |
| 11.09.2024 | 31,70 | 31,88 | 31,33 | 31,85 | 0,08% | 107,00 |
| 10.09.2024 | 30,98 | 31,85 | 30,85 | 31,83 | 4,60% | 283,00 |
| 09.09.2024 | 29,95 | 30,55 | 29,95 | 30,43 | 2,01% | 129,00 |
| 06.09.2024 | 30,23 | 30,40 | 29,75 | 29,83 | -1,40% | 345,00 |
| 05.09.2024 | 30,03 | 30,63 | 29,93 | 30,25 | 0,67% | 59,00 |
| 04.09.2024 | 30,40 | 30,55 | 29,98 | 30,05 | -1,88% | 653,00 |
| 03.09.2024 | 31,55 | 31,70 | 30,55 | 30,63 | -3,01% | 53,00 |
| 02.09.2024 | 31,45 | 31,70 | 31,30 | 31,58 | 0,16% | 12,00 |
| 30.08.2024 | 31,25 | 31,63 | 31,15 | 31,53 | 1,12% | 50,00 |
| 29.08.2024 | 31,00 | 31,45 | 31,00 | 31,18 | 0,48% | 2,00 |
| 28.08.2024 | 31,45 | 31,60 | 30,88 | 31,03 | -1,35% | 114,00 |
| 27.08.2024 | 31,38 | 31,63 | 31,35 | 31,45 | 0,32% | 1,00 |
| 26.08.2024 | 31,45 | 31,80 | 31,28 | 31,35 | -0,56% | 339,00 |
| 23.08.2024 | 31,08 | 31,58 | 30,73 | 31,53 | 1,69% | 623,00 |
| 22.08.2024 | 30,70 | 31,18 | 30,50 | 31,00 | 0,98% | 402,00 |
| 21.08.2024 | 30,45 | 30,78 | 30,40 | 30,70 | 1,15% | - |
| 20.08.2024 | 30,65 | 30,73 | 30,28 | 30,35 | -1,06% | 10,00 |
| 19.08.2024 | 30,60 | 30,88 | 30,53 | 30,68 | 0,08% | 15,00 |
| 16.08.2024 | 30,35 | 30,70 | 30,00 | 30,65 | 1,07% | 40,00 |
| 15.08.2024 | 29,98 | 30,45 | 29,70 | 30,33 | 1,42% | 3,00 |
| 14.08.2024 | 29,83 | 29,90 | 29,58 | 29,90 | 0,50% | 7,00 |
| 13.08.2024 | 29,70 | 29,80 | 29,33 | 29,75 | 0,59% | 211,00 |
| 12.08.2024 | 30,15 | 30,25 | 29,55 | 29,58 | -1,66% | 553,00 |
| 09.08.2024 | 29,80 | 30,35 | 29,70 | 30,08 | 0,84% | 124,00 |
| 08.08.2024 | 30,35 | 30,60 | 29,65 | 29,83 | -1,32% | 93,00 |
| 07.08.2024 | 30,75 | 30,85 | 30,23 | 30,23 | -0,82% | 44,00 |
| 06.08.2024 | 31,08 | 31,15 | 30,20 | 30,48 | -0,89% | 88,00 |
| 05.08.2024 | 30,58 | 31,23 | 30,25 | 30,75 | -2,46% | 112,00 |