17,900€
0,28%
Echtzeit-Aktienkurs Viel & Cie S.A. Actions Port.
Bid:
Ask:
Aktienkurse zur Viel & Cie S.A. Actions Port. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |