65,400€
Echtzeit-Aktienkurs VICAT INH. EO 4
Bid:
Ask:
Aktienkurse zur VICAT INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 65,35 | 65,40 | 64,95 | 65,20 | -0,31% | 10,00 |
| 13.08.2026 | 65,90 | 65,90 | 64,90 | 65,40 | -0,38% | 1,00 |
| 12.08.2026 | 65,35 | 66,35 | 65,25 | 65,65 | 0,92% | 58,00 |
| 11.08.2026 | 64,50 | 66,30 | 64,00 | 65,05 | 0,85% | 23,00 |
| 10.08.2026 | 66,65 | 66,75 | 64,40 | 64,50 | -3,37% | 2,00 |
| 07.08.2026 | 67,40 | 67,50 | 66,20 | 66,75 | -0,96% | 8,00 |
| 06.08.2026 | 67,15 | 68,45 | 67,15 | 67,40 | -2,95% | - |
| 05.08.2026 | 69,00 | 69,70 | 68,90 | 69,45 | 1,98% | - |
| 04.08.2026 | 68,00 | 68,70 | 67,30 | 68,10 | 0,67% | 10,00 |
| 03.08.2026 | 65,95 | 68,10 | 65,95 | 67,65 | 3,28% | 6,00 |
| 31.07.2026 | 67,55 | 67,65 | 64,60 | 65,50 | -2,67% | 233,00 |
| 30.07.2026 | 64,70 | 70,70 | 64,40 | 67,30 | 6,91% | 112,00 |
| 29.07.2026 | 61,55 | 62,95 | 61,30 | 62,95 | 3,28% | 3,00 |
| 28.07.2026 | 60,95 | 62,00 | 60,60 | 60,95 | 0,00% | 333,00 |
| 27.07.2026 | 60,60 | 61,80 | 60,60 | 60,95 | 1,08% | 11,00 |
| 24.07.2026 | 59,75 | 60,40 | 59,55 | 60,30 | -0,25% | 3,00 |
| 23.07.2026 | 61,55 | 61,55 | 60,10 | 60,45 | -2,11% | - |
| 22.07.2026 | 60,95 | 62,10 | 60,35 | 61,75 | 1,31% | 4,00 |
| 21.07.2026 | 60,95 | 61,05 | 60,95 | 60,95 | 0,33% | - |
| 20.07.2026 | 61,45 | 62,25 | 60,70 | 60,75 | -1,38% | 9,00 |
| 17.07.2026 | 60,80 | 62,10 | 60,55 | 61,60 | -1,83% | 11,00 |
| 16.07.2026 | 62,70 | 62,85 | 62,65 | 62,75 | 0,24% | - |
| 15.07.2026 | 61,75 | 62,70 | 60,90 | 62,60 | 2,79% | 14,00 |
| 14.07.2026 | 60,80 | 60,90 | 60,45 | 60,90 | 0,16% | - |
| 13.07.2026 | 60,95 | 60,95 | 60,40 | 60,80 | 0,08% | 8,00 |
| 10.07.2026 | 60,75 | 60,85 | 60,65 | 60,75 | -0,74% | - |
| 09.07.2026 | 61,55 | 61,55 | 61,20 | 61,20 | -0,08% | - |
| 08.07.2026 | 63,65 | 63,75 | 60,80 | 61,25 | -4,30% | 20,00 |
| 07.07.2026 | 66,75 | 67,10 | 63,85 | 64,00 | -4,90% | 19,00 |
| 06.07.2026 | 67,10 | 67,55 | 67,10 | 67,30 | 0,22% | 3,00 |
| 03.07.2026 | 65,75 | 67,55 | 65,75 | 67,15 | 3,07% | 35,00 |
| 02.07.2026 | 63,30 | 65,55 | 63,15 | 65,15 | 2,68% | 15,00 |
| 01.07.2026 | 63,60 | 63,60 | 63,35 | 63,45 | -0,16% | 16,00 |
| 30.06.2026 | 62,85 | 64,35 | 62,10 | 63,55 | -0,94% | 16,00 |
| 29.06.2026 | 66,75 | 66,75 | 63,95 | 64,15 | -3,61% | 6,00 |
| 26.06.2026 | 66,25 | 66,65 | 66,25 | 66,55 | -0,37% | - |
| 25.06.2026 | 66,40 | 67,10 | 65,95 | 66,80 | 1,21% | 4,00 |
| 24.06.2026 | 66,50 | 66,50 | 65,10 | 66,00 | 0,76% | 2,00 |
| 23.06.2026 | 66,25 | 66,35 | 65,50 | 65,50 | -2,02% | - |
| 22.06.2026 | 67,55 | 67,65 | 65,50 | 66,85 | -0,89% | 2,00 |
| 19.06.2026 | 67,50 | 67,75 | 66,90 | 67,45 | 1,97% | 7,00 |
| 18.06.2026 | 66,95 | 67,25 | 66,10 | 66,15 | -0,53% | - |
| 17.06.2026 | 64,95 | 66,60 | 64,95 | 66,50 | 1,45% | 28,00 |
| 16.06.2026 | 66,10 | 67,05 | 65,50 | 65,55 | -0,98% | 21,00 |
| 15.06.2026 | 63,50 | 66,60 | 63,50 | 66,20 | 5,00% | 608,00 |
| 12.06.2026 | 60,40 | 63,70 | 60,20 | 63,05 | 6,50% | 12,00 |
| 11.06.2026 | 59,40 | 59,85 | 58,95 | 59,20 | -0,25% | 1,00 |
| 10.06.2026 | 59,45 | 59,45 | 59,35 | 59,35 | 1,11% | - |
| 09.06.2026 | 58,70 | 58,75 | 58,70 | 58,70 | -1,01% | - |
| 08.06.2026 | 59,30 | 59,40 | 59,20 | 59,30 | -2,39% | 12,00 |
| 05.06.2026 | 60,15 | 61,10 | 60,05 | 60,75 | 0,41% | 36,00 |
| 04.06.2026 | 60,10 | 61,05 | 60,10 | 60,50 | -0,17% | 5,00 |
| 03.06.2026 | 61,15 | 61,55 | 60,40 | 60,60 | -0,82% | 26,00 |
| 02.06.2026 | 61,60 | 62,45 | 61,10 | 61,10 | -0,89% | 1,00 |
| 01.06.2026 | 63,20 | 63,50 | 61,30 | 61,65 | -3,07% | 40,00 |
| 29.05.2026 | 63,50 | 64,10 | 63,00 | 63,60 | -0,70% | 2,00 |
| 28.05.2026 | 64,05 | 64,15 | 64,05 | 64,05 | -0,54% | - |
| 27.05.2026 | 64,80 | 65,25 | 64,10 | 64,40 | -0,46% | 8,00 |
| 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 |