18,220€
0,22%
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 |
|---|---|---|---|---|---|---|
| 06.10.2026 | 18,31 | 18,47 | 18,03 | 18,09 | -0,93% | 3.726,00 |
| 05.10.2026 | 18,26 | 18,42 | 18,13 | 18,26 | -0,22% | - |
| 02.10.2026 | 18,38 | 18,53 | 18,20 | 18,30 | -0,22% | - |
| 01.10.2026 | 18,60 | 18,82 | 18,27 | 18,34 | 0,00% | 164,00 |
| 30.09.2026 | 18,68 | 19,02 | 18,34 | 18,34 | -1,71% | 7.700,00 |
| 29.09.2026 | 18,56 | 19,06 | 18,52 | 18,66 | 0,21% | 12.736,00 |
| 28.09.2026 | 18,60 | 19,09 | 18,54 | 18,62 | 0,00% | 860,00 |
| 25.09.2026 | 18,75 | 18,98 | 18,55 | 18,62 | -0,69% | 13.758,00 |
| 24.09.2026 | 18,80 | 18,88 | 18,66 | 18,75 | -0,37% | 2.340,00 |
| 23.09.2026 | 19,00 | 19,06 | 18,62 | 18,82 | 0,21% | 2.500,00 |
| 22.09.2026 | 19,32 | 19,45 | 18,78 | 18,78 | -2,80% | 1.326,00 |
| 21.09.2026 | 19,17 | 19,49 | 19,04 | 19,32 | 0,89% | - |
| 18.09.2026 | 19,37 | 19,46 | 18,92 | 19,15 | -1,19% | 19.200,00 |
| 17.09.2026 | 19,25 | 19,64 | 19,11 | 19,38 | 0,99% | 10.430,00 |
| 16.09.2026 | 19,14 | 19,34 | 18,95 | 19,19 | 0,31% | - |
| 15.09.2026 | 18,99 | 19,26 | 18,88 | 19,13 | 0,47% | 13.804,00 |
| 14.09.2026 | 19,32 | 19,47 | 18,87 | 19,04 | -1,70% | - |
| 11.09.2026 | 19,38 | 19,71 | 19,12 | 19,37 | 1,52% | 740,00 |
| 10.09.2026 | 19,36 | 19,69 | 19,08 | 19,08 | -1,45% | 5.655,00 |
| 09.09.2026 | 19,82 | 19,86 | 19,26 | 19,36 | -2,32% | 9.407,00 |
| 08.09.2026 | 19,81 | 19,93 | 19,76 | 19,82 | 0,00% | 13.035,00 |
| 07.09.2026 | 19,79 | 19,90 | 19,50 | 19,82 | 1,43% | 3.078,00 |
| 04.09.2026 | 19,29 | 20,07 | 19,03 | 19,54 | 3,50% | 7.348,00 |
| 03.09.2026 | 18,64 | 19,27 | 18,60 | 18,88 | 0,96% | 882,00 |
| 02.09.2026 | 18,80 | 19,11 | 18,60 | 18,70 | -0,21% | 6.900,00 |
| 01.09.2026 | 19,06 | 19,16 | 18,53 | 18,74 | -1,68% | 22.690,00 |
| 31.08.2026 | 18,78 | 19,32 | 18,68 | 19,06 | 1,49% | 9.210,00 |
| 28.08.2026 | 18,80 | 19,32 | 18,68 | 18,78 | 0,05% | 15.120,00 |
| 27.08.2026 | 18,75 | 18,94 | 18,71 | 18,77 | 0,11% | 1.620,00 |
| 26.08.2026 | 18,80 | 19,09 | 18,66 | 18,75 | -0,27% | - |
| 25.08.2026 | 19,00 | 19,22 | 18,77 | 18,80 | -1,05% | - |
| 24.08.2026 | 19,38 | 19,42 | 18,96 | 19,00 | -1,25% | 4.842,00 |
| 21.08.2026 | 19,21 | 19,44 | 18,92 | 19,24 | 0,16% | - |
| 20.08.2026 | 19,21 | 19,36 | 19,10 | 19,21 | 0,00% | 5.109,00 |
| 19.08.2026 | 19,00 | 19,26 | 18,96 | 19,21 | 0,79% | - |
| 18.08.2026 | 19,06 | 19,18 | 18,64 | 19,06 | -0,10% | 1.845,00 |
| 17.08.2026 | 18,97 | 19,23 | 18,91 | 19,08 | 0,63% | - |
| 14.08.2026 | 18,90 | 19,02 | 18,68 | 18,96 | 1,17% | 10.696,00 |
| 13.08.2026 | 19,01 | 19,19 | 18,74 | 18,74 | -0,53% | - |
| 12.08.2026 | 19,18 | 19,26 | 18,80 | 18,84 | -0,84% | 4.534,00 |
| 11.08.2026 | 19,14 | 19,24 | 19,00 | 19,00 | -1,09% | - |
| 10.08.2026 | 19,15 | 19,24 | 19,06 | 19,21 | 0,31% | - |
| 07.08.2026 | 19,12 | 19,19 | 19,03 | 19,15 | 0,16% | 650,00 |
| 06.08.2026 | 19,22 | 19,28 | 19,07 | 19,12 | -0,57% | - |
| 05.08.2026 | 19,17 | 19,34 | 19,07 | 19,23 | 0,52% | 3.450,00 |
| 04.08.2026 | 18,74 | 19,18 | 18,72 | 19,13 | 1,81% | - |
| 03.08.2026 | 18,98 | 19,31 | 18,54 | 18,79 | -1,00% | 40,00 |
| 31.07.2026 | 18,88 | 19,15 | 18,88 | 18,98 | 0,58% | 2.500,00 |
| 30.07.2026 | 18,75 | 19,19 | 18,67 | 18,87 | 0,91% | 46,00 |
| 29.07.2026 | 18,76 | 19,10 | 18,63 | 18,70 | -0,43% | - |
| 28.07.2026 | 18,71 | 19,05 | 18,47 | 18,78 | 0,37% | 481,00 |
| 27.07.2026 | 19,45 | 19,81 | 18,53 | 18,71 | -3,21% | 1.008,00 |
| 24.07.2026 | 19,14 | 19,51 | 18,82 | 19,33 | 2,55% | - |
| 23.07.2026 | 19,52 | 19,68 | 18,79 | 18,85 | -3,33% | 3.600,00 |
| 22.07.2026 | 19,47 | 19,77 | 19,28 | 19,50 | -0,41% | 1.100,00 |
| 21.07.2026 | 19,51 | 19,65 | 19,10 | 19,58 | 1,56% | 2.126,00 |
| 20.07.2026 | 19,14 | 19,70 | 18,99 | 19,28 | 0,73% | 1.836,00 |
| 17.07.2026 | 19,08 | 19,44 | 18,99 | 19,14 | 0,63% | 3.332,00 |
| 16.07.2026 | 19,02 | 19,62 | 18,92 | 19,02 | 0,00% | 1.444,00 |
| 15.07.2026 | 18,74 | 19,33 | 18,74 | 19,02 | 1,17% | - |
| 14.07.2026 | 18,82 | 19,26 | 18,64 | 18,80 | -0,21% | - |
| 13.07.2026 | 18,84 | 19,37 | 18,74 | 18,84 | -0,79% | 1.717,00 |
| 10.07.2026 | 18,76 | 19,25 | 18,66 | 18,99 | 0,64% | 3.520,00 |
| 09.07.2026 | 18,36 | 19,09 | 18,26 | 18,87 | 3,45% | 872,00 |
| 08.07.2026 | 18,19 | 18,64 | 18,10 | 18,24 | 0,22% | 186,00 |
| 07.07.2026 | 18,59 | 18,81 | 18,11 | 18,20 | -2,05% | 1.368,00 |
| 06.07.2026 | 18,41 | 18,84 | 18,33 | 18,58 | 0,38% | 230,00 |
| 03.07.2026 | 18,34 | 18,66 | 18,10 | 18,51 | 2,27% | 160,00 |
| 02.07.2026 | 18,20 | 18,38 | 18,05 | 18,10 | -0,39% | - |
| 01.07.2026 | 18,10 | 18,22 | 17,95 | 18,17 | 0,11% | - |
| 30.06.2026 | 17,82 | 18,18 | 17,69 | 18,15 | 2,54% | 8.550,00 |
| 29.06.2026 | 17,81 | 17,84 | 17,64 | 17,70 | 0,34% | 684,00 |
| 26.06.2026 | 17,81 | 18,08 | 17,46 | 17,64 | -1,73% | 10.980,00 |
| 25.06.2026 | 18,05 | 18,23 | 17,89 | 17,95 | -0,17% | - |
| 24.06.2026 | 18,14 | 18,16 | 17,84 | 17,98 | -0,88% | - |
| 23.06.2026 | 17,80 | 18,22 | 17,56 | 18,14 | 1,80% | 5.230,00 |
| 22.06.2026 | 17,78 | 18,01 | 17,70 | 17,82 | 0,34% | 1.080,00 |
| 19.06.2026 | 17,67 | 17,92 | 17,56 | 17,76 | 0,45% | 2.080,00 |
| 18.06.2026 | 17,99 | 18,06 | 17,68 | 17,68 | -1,45% | 461,00 |
| 17.06.2026 | 18,09 | 18,13 | 17,69 | 17,94 | -0,22% | 2.142,00 |
| 16.06.2026 | 18,00 | 18,40 | 17,85 | 17,98 | -0,06% | 4.002,00 |
| 15.06.2026 | 19,44 | 19,50 | 17,96 | 17,99 | -5,22% | - |
| 12.06.2026 | 19,02 | 19,26 | 18,60 | 18,98 | -1,66% | 2.520,00 |
| 11.06.2026 | 18,58 | 19,32 | 18,53 | 19,30 | 4,21% | 180,00 |
| 10.06.2026 | 18,53 | 18,72 | 18,29 | 18,52 | -0,27% | 880,00 |
| 09.06.2026 | 18,74 | 18,92 | 18,31 | 18,57 | -0,85% | 418,00 |
| 08.06.2026 | 18,34 | 19,04 | 18,24 | 18,73 | 0,75% | 260,00 |
| 05.06.2026 | 18,57 | 18,94 | 18,55 | 18,59 | -0,38% | 264,00 |
| 04.06.2026 | 18,29 | 18,72 | 18,29 | 18,66 | 2,19% | 11.900,00 |
| 03.06.2026 | 18,21 | 18,39 | 18,10 | 18,26 | 0,05% | - |
| 02.06.2026 | 18,57 | 18,60 | 18,20 | 18,25 | -1,56% | - |
| 01.06.2026 | 18,23 | 18,67 | 18,18 | 18,54 | 1,98% | - |
| 29.05.2026 | 18,63 | 18,88 | 18,15 | 18,18 | -1,89% | 3.927,00 |
| 28.05.2026 | 18,69 | 18,99 | 18,37 | 18,53 | -0,80% | 216,00 |
| 27.05.2026 | 18,92 | 19,00 | 18,60 | 18,68 | -1,22% | 1.239,00 |
| 26.05.2026 | 18,74 | 19,04 | 18,70 | 18,91 | 0,91% | - |
| 25.05.2026 | 18,88 | 19,08 | 18,72 | 18,74 | -0,69% | - |
| 22.05.2026 | 18,64 | 18,96 | 18,21 | 18,87 | 1,29% | - |
| 21.05.2026 | 18,73 | 18,77 | 18,55 | 18,63 | -0,53% | - |
| 20.05.2026 | 18,61 | 18,83 | 18,52 | 18,73 | 0,70% | - |