17,100€
-0,29%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.07.2025 | 15,83 | 15,98 | 15,63 | 15,98 | 1,27% | - |
| 22.07.2025 | 16,18 | 16,23 | 15,63 | 15,78 | -2,47% | - |
| 21.07.2025 | 15,83 | 16,58 | 15,80 | 16,18 | 2,37% | - |
| 18.07.2025 | 15,68 | 15,93 | 15,58 | 15,80 | 1,44% | - |
| 17.07.2025 | 15,28 | 15,70 | 15,28 | 15,58 | 1,63% | - |
| 16.07.2025 | 15,43 | 15,53 | 15,23 | 15,33 | -0,65% | - |
| 15.07.2025 | 15,70 | 15,73 | 15,35 | 15,43 | -1,75% | - |
| 14.07.2025 | 15,48 | 15,70 | 15,48 | 15,70 | 1,13% | - |
| 11.07.2025 | 15,53 | 15,73 | 15,38 | 15,53 | 0,00% | - |
| 10.07.2025 | 15,50 | 15,63 | 15,33 | 15,53 | 0,32% | - |
| 09.07.2025 | 15,20 | 15,53 | 15,20 | 15,48 | 1,81% | - |
| 08.07.2025 | 14,70 | 15,40 | 14,68 | 15,20 | 4,11% | 262,00 |
| 07.07.2025 | 14,83 | 15,03 | 14,60 | 14,60 | -1,35% | - |
| 04.07.2025 | 14,75 | 15,00 | 14,73 | 14,80 | 0,17% | - |
| 03.07.2025 | 14,60 | 14,78 | 14,60 | 14,78 | 0,17% | - |
| 02.07.2025 | 14,95 | 15,03 | 14,63 | 14,75 | -1,17% | - |
| 01.07.2025 | 15,35 | 15,38 | 14,90 | 14,93 | -2,77% | - |
| 30.06.2025 | 15,15 | 15,48 | 15,15 | 15,35 | 1,32% | - |
| 27.06.2025 | 15,23 | 15,33 | 15,10 | 15,15 | -0,82% | - |
| 26.06.2025 | 15,00 | 15,28 | 15,00 | 15,28 | 0,66% | - |
| 25.06.2025 | 15,20 | 15,30 | 15,05 | 15,18 | -0,33% | - |
| 24.06.2025 | 15,10 | 15,28 | 15,05 | 15,23 | 0,66% | - |
| 23.06.2025 | 15,23 | 15,28 | 14,95 | 15,13 | -0,66% | - |
| 20.06.2025 | 15,43 | 15,45 | 15,20 | 15,23 | -0,81% | - |
| 19.06.2025 | 15,58 | 15,63 | 15,25 | 15,35 | -1,76% | - |
| 18.06.2025 | 14,85 | 15,65 | 14,85 | 15,63 | 5,75% | 1.300,00 |
| 17.06.2025 | 15,13 | 15,13 | 14,73 | 14,78 | -2,31% | - |
| 16.06.2025 | 15,60 | 15,93 | 14,93 | 15,13 | -4,87% | - |
| 13.06.2025 | 15,95 | 16,18 | 15,85 | 15,90 | -1,09% | - |
| 12.06.2025 | 16,43 | 16,48 | 15,88 | 16,08 | -2,13% | - |
| 11.06.2025 | 16,10 | 16,58 | 16,10 | 16,43 | 0,92% | - |
| 10.06.2025 | 16,30 | 16,53 | 16,20 | 16,28 | -0,15% | - |
| 09.06.2025 | 16,10 | 16,35 | 15,98 | 16,30 | 0,77% | - |
| 06.06.2025 | 15,80 | 16,25 | 15,75 | 16,18 | 2,21% | - |
| 05.06.2025 | 15,80 | 15,98 | 15,78 | 15,83 | -0,78% | - |
| 04.06.2025 | 16,08 | 16,08 | 15,88 | 15,95 | -0,78% | - |
| 03.06.2025 | 15,98 | 16,10 | 15,58 | 16,08 | 0,31% | - |
| 02.06.2025 | 15,90 | 16,25 | 15,88 | 16,03 | -0,31% | - |
| 30.05.2025 | 16,28 | 16,33 | 15,75 | 16,08 | -1,23% | - |
| 29.05.2025 | 16,38 | 16,43 | 16,18 | 16,28 | -0,46% | - |
| 28.05.2025 | 16,35 | 16,58 | 16,25 | 16,35 | -1,36% | - |
| 27.05.2025 | 16,10 | 16,58 | 16,10 | 16,58 | 2,95% | - |
| 26.05.2025 | 15,88 | 16,35 | 15,85 | 16,10 | 1,10% | - |
| 23.05.2025 | 15,30 | 16,20 | 15,15 | 15,93 | 3,92% | - |
| 22.05.2025 | 15,23 | 15,38 | 15,10 | 15,33 | 0,66% | - |
| 21.05.2025 | 15,20 | 15,35 | 15,05 | 15,23 | 0,00% | - |
| 20.05.2025 | 15,30 | 15,35 | 15,03 | 15,23 | -0,65% | - |
| 19.05.2025 | 15,03 | 15,45 | 14,98 | 15,33 | 2,00% | - |
| 16.05.2025 | 14,85 | 15,03 | 14,83 | 15,03 | 0,67% | - |
| 15.05.2025 | 14,93 | 14,98 | 14,75 | 14,93 | -0,33% | - |
| 14.05.2025 | 14,75 | 15,00 | 14,58 | 14,98 | 1,70% | - |
| 13.05.2025 | 14,50 | 14,95 | 14,40 | 14,73 | 1,38% | - |
| 12.05.2025 | 14,08 | 14,65 | 14,00 | 14,53 | 2,83% | - |
| 09.05.2025 | 14,20 | 14,30 | 14,03 | 14,13 | -0,53% | - |
| 08.05.2025 | 14,38 | 14,53 | 14,18 | 14,20 | -0,87% | - |
| 07.05.2025 | 13,78 | 14,53 | 13,43 | 14,33 | 3,99% | - |
| 06.05.2025 | 13,88 | 13,93 | 13,63 | 13,78 | -0,72% | - |
| 05.05.2025 | 13,75 | 13,93 | 13,75 | 13,88 | 1,09% | - |
| 02.05.2025 | 13,50 | 13,93 | 13,50 | 13,73 | 1,48% | - |
| 30.04.2025 | 13,48 | 13,53 | 13,48 | 13,53 | 0,00% | - |
| 29.04.2025 | 13,15 | 13,53 | 13,15 | 13,53 | 1,69% | - |
| 28.04.2025 | 13,08 | 13,38 | 13,08 | 13,30 | 1,92% | - |
| 25.04.2025 | 13,43 | 13,48 | 13,05 | 13,05 | -3,15% | - |
| 24.04.2025 | 13,50 | 13,53 | 13,38 | 13,48 | 0,00% | - |
| 23.04.2025 | 13,48 | 13,58 | 13,43 | 13,48 | 0,00% | - |
| 22.04.2025 | 13,48 | 13,53 | 13,28 | 13,48 | -0,37% | - |
| 17.04.2025 | 13,38 | 13,53 | 13,28 | 13,53 | 1,50% | - |
| 16.04.2025 | 13,10 | 13,38 | 13,10 | 13,33 | 0,38% | - |
| 15.04.2025 | 13,53 | 13,58 | 13,28 | 13,28 | -1,85% | - |
| 14.04.2025 | 13,43 | 13,68 | 13,43 | 13,53 | 0,93% | - |
| 11.04.2025 | 13,25 | 13,45 | 13,23 | 13,40 | 1,71% | - |
| 10.04.2025 | 12,50 | 13,35 | 12,33 | 13,18 | 6,90% | - |
| 09.04.2025 | 12,63 | 12,68 | 12,15 | 12,33 | -1,99% | - |
| 08.04.2025 | 12,48 | 12,88 | 12,43 | 12,58 | 1,62% | - |
| 07.04.2025 | 12,30 | 12,43 | 11,65 | 12,38 | -0,20% | - |
| 04.04.2025 | 12,90 | 13,08 | 12,35 | 12,40 | -4,80% | - |
| 03.04.2025 | 12,75 | 13,03 | 12,48 | 13,03 | 2,36% | - |
| 02.04.2025 | 13,03 | 13,15 | 12,73 | 12,73 | -2,30% | - |