16,850€
-0,74%
Echtzeit-Aktienkurs VIEL + CIE INH. EO 0,2
Bid:
Ask:
Aktienkurse zur VIEL + CIE INH. EO 0,2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 16,98 | 17,03 | 16,98 | 17,03 | 0,29% | - |
| 11.12.2025 | 17,15 | 17,20 | 16,75 | 16,98 | -0,44% | - |
| 09.12.2025 | 17,28 | 17,30 | 17,05 | 17,05 | 0,59% | - |
| 08.12.2025 | 17,05 | 17,30 | 16,95 | 16,95 | 0,30% | - |
| 05.12.2025 | 16,95 | 17,23 | 16,73 | 16,90 | 0,90% | - |
| 04.12.2025 | 17,18 | 17,33 | 16,75 | 16,75 | -1,47% | - |
| 03.12.2025 | 17,55 | 17,58 | 17,00 | 17,00 | -2,30% | - |
| 02.12.2025 | 17,80 | 17,83 | 17,40 | 17,40 | -1,42% | - |
| 01.12.2025 | 18,13 | 18,13 | 17,45 | 17,65 | 0,28% | - |
| 28.11.2025 | 17,35 | 18,28 | 17,35 | 17,60 | 3,53% | - |
| 27.11.2025 | 17,38 | 17,45 | 17,00 | 17,00 | -0,58% | - |
| 26.11.2025 | 17,23 | 17,53 | 17,10 | 17,10 | 0,00% | - |
| 25.11.2025 | 17,35 | 17,60 | 17,10 | 17,10 | -0,58% | - |
| 24.11.2025 | 16,68 | 17,38 | 16,68 | 17,20 | 6,83% | - |
| 21.11.2025 | 16,63 | 16,80 | 15,90 | 16,10 | -2,42% | - |
| 20.11.2025 | 16,40 | 16,85 | 16,40 | 16,50 | 2,48% | - |
| 19.11.2025 | 16,35 | 16,50 | 16,10 | 16,10 | -3,59% | - |
| 17.11.2025 | 16,60 | 16,93 | 16,50 | 16,70 | 1,52% | - |
| 14.11.2025 | 16,65 | 16,75 | 16,38 | 16,45 | -0,90% | - |
| 13.11.2025 | 16,85 | 16,93 | 16,48 | 16,60 | -0,60% | - |
| 12.11.2025 | 17,10 | 17,18 | 16,40 | 16,70 | -1,47% | - |
| 11.11.2025 | 17,30 | 17,38 | 16,93 | 16,95 | -1,17% | - |
| 10.11.2025 | 17,43 | 17,43 | 17,10 | 17,15 | 1,18% | - |
| 07.11.2025 | 17,15 | 17,58 | 16,95 | 16,95 | -0,29% | - |
| 06.11.2025 | 16,95 | 17,30 | 16,75 | 17,00 | 0,89% | - |
| 05.11.2025 | 17,15 | 17,18 | 16,85 | 16,85 | -0,59% | - |
| 04.11.2025 | 17,58 | 17,58 | 16,85 | 16,95 | -2,87% | - |
| 03.11.2025 | 17,70 | 17,83 | 17,45 | 17,45 | -0,57% | - |
| 31.10.2025 | 17,73 | 17,78 | 17,40 | 17,55 | 0,86% | - |
| 30.10.2025 | 17,75 | 17,78 | 17,23 | 17,40 | -1,42% | - |
| 29.10.2025 | 17,75 | 17,90 | 17,55 | 17,65 | -0,28% | - |
| 28.10.2025 | 17,65 | 17,90 | 17,58 | 17,70 | 0,85% | - |
| 27.10.2025 | 17,95 | 17,98 | 17,53 | 17,55 | -1,40% | - |
| 24.10.2025 | 17,75 | 18,00 | 17,55 | 17,80 | 1,42% | - |
| 23.10.2025 | 17,28 | 17,90 | 17,25 | 17,55 | 1,45% | - |
| 22.10.2025 | 17,15 | 17,68 | 17,08 | 17,30 | 1,76% | - |
| 21.10.2025 | 17,25 | 17,58 | 17,00 | 17,00 | -0,58% | - |
| 20.10.2025 | 17,65 | 17,95 | 17,10 | 17,10 | -2,84% | - |
| 17.10.2025 | 17,95 | 17,98 | 17,55 | 17,60 | -1,40% | - |
| 16.10.2025 | 18,23 | 18,23 | 17,85 | 17,85 | -0,28% | - |
| 15.10.2025 | 18,08 | 18,50 | 17,90 | 17,90 | 0,28% | - |
| 14.10.2025 | 17,65 | 18,20 | 17,65 | 17,85 | 2,00% | - |
| 13.10.2025 | 17,65 | 18,13 | 17,50 | 17,50 | -1,13% | - |
| 10.10.2025 | 17,70 | 17,93 | 17,60 | 17,70 | 0,57% | - |
| 09.10.2025 | 17,43 | 17,78 | 17,38 | 17,60 | 2,33% | - |
| 08.10.2025 | 17,10 | 17,48 | 17,10 | 17,20 | 0,88% | - |
| 07.10.2025 | 16,90 | 17,25 | 16,90 | 17,05 | 2,10% | - |
| 06.10.2025 | 17,33 | 17,38 | 16,55 | 16,70 | -0,89% | - |
| 03.10.2025 | 16,95 | 17,48 | 16,85 | 16,85 | 0,30% | - |
| 02.10.2025 | 16,93 | 17,08 | 16,80 | 16,80 | 0,00% | - |
| 01.10.2025 | 16,95 | 17,30 | 16,80 | 16,80 | 0,00% | - |
| 30.09.2025 | 16,75 | 17,08 | 16,73 | 16,80 | 1,51% | - |
| 29.09.2025 | 16,63 | 16,83 | 16,55 | 16,55 | 0,30% | - |
| 26.09.2025 | 16,48 | 16,83 | 16,48 | 16,50 | 1,54% | - |
| 25.09.2025 | 16,58 | 16,60 | 16,25 | 16,25 | -0,91% | - |
| 24.09.2025 | 16,50 | 16,60 | 16,40 | 16,40 | 0,31% | - |
| 23.09.2025 | 16,50 | 16,63 | 16,35 | 16,35 | -0,30% | - |
| 22.09.2025 | 16,55 | 16,60 | 16,35 | 16,40 | -0,30% | - |
| 19.09.2025 | 16,30 | 16,73 | 16,30 | 16,45 | 1,86% | - |
| 18.09.2025 | 16,25 | 16,55 | 16,15 | 16,15 | -1,22% | - |
| 17.09.2025 | 16,43 | 16,58 | 16,25 | 16,35 | 0,31% | - |
| 16.09.2025 | 16,40 | 16,60 | 16,30 | 16,30 | -2,40% | - |
| 15.09.2025 | 16,38 | 16,80 | 16,33 | 16,70 | 2,14% | - |
| 12.09.2025 | 16,20 | 16,60 | 16,20 | 16,35 | 1,24% | - |
| 11.09.2025 | 16,15 | 16,38 | 16,15 | 16,15 | -0,62% | - |
| 10.09.2025 | 16,08 | 16,35 | 16,08 | 16,25 | 0,15% | - |
| 09.09.2025 | 16,05 | 16,23 | 16,03 | 16,23 | 0,00% | - |
| 08.09.2025 | 16,58 | 16,58 | 15,93 | 16,23 | -0,76% | - |
| 05.09.2025 | 17,33 | 17,38 | 16,35 | 16,35 | -5,35% | - |
| 04.09.2025 | 17,05 | 17,40 | 17,05 | 17,28 | 2,22% | - |
| 03.09.2025 | 17,25 | 17,40 | 16,80 | 16,90 | -1,46% | - |
| 02.09.2025 | 17,48 | 17,48 | 16,98 | 17,15 | -1,15% | - |
| 01.09.2025 | 17,23 | 17,53 | 17,23 | 17,35 | 1,46% | - |
| 29.08.2025 | 17,03 | 17,30 | 17,03 | 17,10 | 0,44% | - |
| 28.08.2025 | 16,60 | 17,20 | 16,50 | 17,03 | 3,50% | - |
| 27.08.2025 | 16,88 | 16,93 | 16,18 | 16,45 | -2,52% | 80,00 |
| 26.08.2025 | 17,30 | 17,30 | 16,68 | 16,88 | -3,57% | - |
| 25.08.2025 | 17,28 | 17,53 | 17,03 | 17,50 | 1,30% | - |
| 22.08.2025 | 17,48 | 17,48 | 17,23 | 17,28 | -1,14% | - |
| 21.08.2025 | 16,98 | 17,65 | 16,98 | 17,48 | 2,64% | - |
| 20.08.2025 | 16,90 | 17,03 | 16,88 | 17,03 | 1,04% | - |
| 19.08.2025 | 16,93 | 17,08 | 16,78 | 16,85 | -0,74% | - |
| 18.08.2025 | 16,65 | 17,03 | 16,63 | 16,98 | 1,80% | - |
| 15.08.2025 | 16,55 | 16,75 | 16,43 | 16,68 | 0,30% | - |
| 14.08.2025 | 15,95 | 16,63 | 15,93 | 16,63 | 4,07% | - |
| 13.08.2025 | 16,13 | 16,23 | 15,68 | 15,98 | -0,31% | - |
| 12.08.2025 | 16,20 | 16,63 | 16,03 | 16,03 | -1,23% | - |
| 11.08.2025 | 15,85 | 16,28 | 15,85 | 16,23 | 2,20% | - |
| 08.08.2025 | 15,70 | 15,90 | 15,70 | 15,88 | 0,95% | - |
| 07.08.2025 | 15,80 | 16,08 | 15,68 | 15,73 | -0,63% | - |
| 06.08.2025 | 15,93 | 16,03 | 15,70 | 15,83 | -0,63% | - |
| 05.08.2025 | 15,78 | 16,00 | 15,73 | 15,93 | 0,63% | - |
| 04.08.2025 | 15,73 | 15,85 | 15,63 | 15,83 | 0,32% | - |
| 01.08.2025 | 15,75 | 15,88 | 15,55 | 15,78 | 0,00% | - |
| 31.07.2025 | 15,68 | 15,88 | 15,45 | 15,78 | 1,61% | - |
| 30.07.2025 | 15,93 | 15,98 | 15,48 | 15,53 | -2,51% | - |
| 29.07.2025 | 16,10 | 16,18 | 15,93 | 15,93 | -1,09% | - |
| 28.07.2025 | 16,03 | 16,18 | 15,88 | 16,10 | 0,78% | - |
| 25.07.2025 | 16,03 | 16,03 | 15,78 | 15,98 | 0,00% | - |
| 24.07.2025 | 15,80 | 16,08 | 15,78 | 15,98 | 0,00% | - |