18,750€
1,57%
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 |
|---|---|---|---|---|---|---|
| 11.06.2026 | 18,58 | 18,61 | 18,53 | 18,59 | 0,38% | - |
| 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% | - |
| 19.05.2026 | 18,60 | 18,80 | 18,51 | 18,60 | -0,27% | - |
| 18.05.2026 | 18,54 | 18,65 | 18,29 | 18,65 | 0,65% | - |
| 15.05.2026 | 18,81 | 18,84 | 18,40 | 18,53 | -0,48% | - |
| 14.05.2026 | 18,84 | 18,95 | 18,60 | 18,62 | -1,17% | - |
| 13.05.2026 | 18,29 | 18,85 | 18,28 | 18,84 | 3,06% | - |
| 12.05.2026 | 18,82 | 18,99 | 18,27 | 18,28 | -2,87% | - |
| 11.05.2026 | 19,06 | 19,11 | 18,75 | 18,82 | -1,21% | - |
| 08.05.2026 | 19,07 | 19,12 | 18,84 | 19,05 | -0,10% | - |
| 07.05.2026 | 18,98 | 19,23 | 18,85 | 19,07 | 0,47% | 3.740,00 |
| 06.05.2026 | 17,93 | 19,05 | 17,92 | 18,98 | 5,21% | - |
| 05.05.2026 | 18,02 | 18,56 | 17,90 | 18,04 | 0,22% | - |
| 04.05.2026 | 18,71 | 18,87 | 18,00 | 18,00 | -3,79% | - |
| 30.04.2026 | 18,91 | 18,91 | 18,36 | 18,71 | -0,05% | - |
| 29.04.2026 | 18,87 | 19,11 | 18,72 | 18,72 | -0,74% | - |
| 28.04.2026 | 18,65 | 19,04 | 18,29 | 18,86 | 1,07% | - |
| 27.04.2026 | 18,39 | 18,71 | 18,39 | 18,66 | 1,14% | - |
| 24.04.2026 | 18,77 | 18,77 | 18,44 | 18,45 | -1,07% | - |
| 23.04.2026 | 18,13 | 18,71 | 18,13 | 18,65 | 1,41% | - |
| 22.04.2026 | 18,49 | 18,49 | 18,24 | 18,39 | 0,82% | - |
| 21.04.2026 | 18,33 | 18,42 | 18,17 | 18,24 | 0,00% | - |
| 20.04.2026 | 18,19 | 18,44 | 18,14 | 18,24 | -0,11% | - |
| 17.04.2026 | 18,20 | 18,57 | 18,10 | 18,26 | 0,61% | - |
| 16.04.2026 | 18,03 | 18,23 | 17,96 | 18,15 | 1,06% | - |
| 15.04.2026 | 17,85 | 18,12 | 17,84 | 17,96 | 0,56% | - |
| 14.04.2026 | 17,63 | 17,89 | 17,63 | 17,86 | 1,25% | - |
| 13.04.2026 | 17,32 | 17,74 | 16,94 | 17,64 | 1,26% | - |
| 10.04.2026 | 17,25 | 17,74 | 17,09 | 17,42 | 2,23% | - |
| 09.04.2026 | 17,01 | 17,30 | 17,01 | 17,04 | -0,29% | - |
| 08.04.2026 | 16,93 | 17,12 | 16,20 | 17,09 | 5,43% | - |
| 07.04.2026 | 15,88 | 16,32 | 15,84 | 16,21 | 1,79% | - |
| 02.04.2026 | 15,10 | 15,98 | 15,10 | 15,93 | 2,58% | - |
| 01.04.2026 | 15,08 | 15,63 | 14,98 | 15,53 | 3,50% | - |
| 31.03.2026 | 14,63 | 15,25 | 14,43 | 15,00 | 3,99% | - |
| 30.03.2026 | 14,95 | 15,00 | 14,13 | 14,43 | -3,35% | - |
| 27.03.2026 | 15,55 | 15,65 | 14,75 | 14,93 | -3,86% | - |
| 26.03.2026 | 15,50 | 15,63 | 15,45 | 15,53 | 0,49% | - |
| 25.03.2026 | 15,70 | 15,78 | 15,45 | 15,45 | -1,44% | - |
| 24.03.2026 | 15,60 | 15,93 | 15,58 | 15,68 | -0,63% | - |
| 23.03.2026 | 15,80 | 16,05 | 15,43 | 15,78 | -1,56% | - |
| 20.03.2026 | 16,15 | 16,45 | 16,00 | 16,03 | 0,16% | - |
| 19.03.2026 | 16,40 | 16,48 | 16,00 | 16,00 | -2,88% | - |
| 18.03.2026 | 16,60 | 16,78 | 16,43 | 16,48 | 0,30% | - |
| 17.03.2026 | 16,15 | 16,70 | 16,08 | 16,43 | 0,92% | - |
| 16.03.2026 | 16,70 | 16,70 | 16,18 | 16,28 | -1,51% | - |
| 13.03.2026 | 16,85 | 16,93 | 16,50 | 16,53 | -2,07% | - |
| 12.03.2026 | 16,93 | 17,18 | 16,85 | 16,88 | -1,32% | - |
| 11.03.2026 | 17,10 | 17,18 | 16,85 | 17,10 | 0,15% | - |
| 10.03.2026 | 16,70 | 17,23 | 16,65 | 17,08 | 1,79% | - |
| 09.03.2026 | 16,25 | 17,15 | 16,20 | 16,78 | -0,59% | - |
| 06.03.2026 | 17,38 | 17,38 | 16,85 | 16,88 | -2,32% | - |
| 05.03.2026 | 17,98 | 18,03 | 17,18 | 17,28 | -4,16% | - |
| 04.03.2026 | 17,05 | 18,03 | 17,05 | 18,03 | 5,26% | - |
| 03.03.2026 | 17,05 | 17,23 | 16,78 | 17,13 | 0,00% | - |
| 02.03.2026 | 17,30 | 17,33 | 16,83 | 17,13 | -1,15% | - |
| 27.02.2026 | 17,68 | 17,78 | 17,23 | 17,33 | -1,00% | - |
| 26.02.2026 | 17,65 | 17,78 | 17,50 | 17,50 | -0,99% | - |
| 25.02.2026 | 17,45 | 17,78 | 17,43 | 17,68 | 1,14% | - |
| 24.02.2026 | 17,55 | 17,70 | 17,30 | 17,48 | -0,29% | - |
| 23.02.2026 | 17,65 | 17,83 | 17,48 | 17,53 | -0,85% | - |
| 20.02.2026 | 17,25 | 17,93 | 17,23 | 17,68 | 2,61% | - |
| 19.02.2026 | 17,10 | 17,28 | 17,03 | 17,23 | 0,58% | - |
| 18.02.2026 | 16,90 | 17,23 | 16,83 | 17,13 | 1,48% | - |
| 17.02.2026 | 16,95 | 16,98 | 16,68 | 16,88 | -0,59% | - |
| 16.02.2026 | 16,78 | 17,03 | 16,78 | 16,98 | 1,19% | - |
| 13.02.2026 | 16,98 | 17,10 | 16,78 | 16,78 | -0,15% | - |
| 12.02.2026 | 17,08 | 17,35 | 16,80 | 16,80 | -1,61% | - |
| 11.02.2026 | 17,75 | 17,75 | 16,78 | 17,08 | -3,67% | 4.900,00 |
| 10.02.2026 | 17,88 | 18,10 | 17,60 | 17,73 | -0,56% | - |
| 09.02.2026 | 17,73 | 18,25 | 17,70 | 17,83 | 0,99% | - |
| 06.02.2026 | 17,78 | 17,88 | 17,63 | 17,65 | -0,70% | - |
| 05.02.2026 | 17,88 | 18,20 | 17,73 | 17,78 | -0,56% | - |
| 04.02.2026 | 17,93 | 18,08 | 17,73 | 17,88 | 0,70% | - |
| 03.02.2026 | 18,20 | 18,20 | 17,75 | 17,75 | -2,34% | - |
| 02.02.2026 | 18,08 | 18,25 | 17,85 | 18,18 | 0,55% | - |
| 30.01.2026 | 18,30 | 18,40 | 18,05 | 18,08 | -1,36% | - |
| 29.01.2026 | 18,23 | 18,50 | 18,18 | 18,33 | 0,55% | - |
| 28.01.2026 | 18,13 | 18,60 | 18,10 | 18,23 | 0,55% | - |
| 27.01.2026 | 18,10 | 18,20 | 17,93 | 18,13 | 0,28% | - |
| 26.01.2026 | 18,30 | 18,40 | 17,95 | 18,08 | -0,41% | - |
| 23.01.2026 | 18,08 | 18,33 | 18,05 | 18,15 | 1,40% | - |
| 22.01.2026 | 18,08 | 18,18 | 17,90 | 17,90 | -0,97% | - |
| 21.01.2026 | 17,95 | 18,08 | 17,80 | 18,08 | 0,84% | - |
| 20.01.2026 | 17,53 | 18,13 | 17,38 | 17,93 | 3,31% | - |