18,075€
-0,69%
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 |
|---|---|---|---|---|---|---|
| 30.01.2026 | 18,35 | 18,45 | 18,05 | 18,05 | -0,82% | 8.323,00 |
| 29.01.2026 | 18,45 | 18,45 | 18,15 | 18,20 | 0,14% | 14.242,00 |
| 28.01.2026 | 18,13 | 18,60 | 18,10 | 18,18 | 0,97% | - |
| 27.01.2026 | 18,10 | 18,25 | 17,90 | 18,00 | 0,28% | 10.811,00 |
| 26.01.2026 | 18,35 | 18,45 | 17,95 | 17,95 | -1,91% | 11.138,00 |
| 23.01.2026 | 18,15 | 18,35 | 18,05 | 18,30 | 1,39% | 12.715,00 |
| 22.01.2026 | 18,10 | 18,20 | 17,95 | 18,05 | 0,28% | 30.849,00 |
| 21.01.2026 | 17,90 | 18,05 | 17,70 | 18,00 | 0,56% | 12.802,00 |
| 20.01.2026 | 17,65 | 18,15 | 17,35 | 17,90 | 2,58% | 25.389,00 |
| 19.01.2026 | 17,60 | 17,60 | 17,20 | 17,45 | -1,13% | 13.765,00 |
| 16.01.2026 | 17,55 | 17,85 | 17,50 | 17,65 | 0,86% | 14.272,00 |
| 15.01.2026 | 16,95 | 17,50 | 16,90 | 17,50 | 3,24% | 23.429,00 |
| 14.01.2026 | 16,90 | 17,10 | 16,75 | 16,95 | 0,59% | 10.519,00 |
| 13.01.2026 | 16,90 | 16,95 | 16,70 | 16,85 | -0,30% | 12.144,00 |
| 12.01.2026 | 16,65 | 16,90 | 16,60 | 16,90 | 0,60% | 12.037,00 |
| 09.01.2026 | 17,00 | 17,15 | 16,70 | 16,80 | -1,18% | 21.309,00 |
| 08.01.2026 | 17,35 | 17,40 | 17,00 | 17,00 | -2,02% | 7.774,00 |
| 07.01.2026 | 17,05 | 17,35 | 16,95 | 17,35 | 2,06% | 9.943,00 |
| 06.01.2026 | 16,55 | 17,05 | 16,55 | 17,00 | 3,66% | 12.311,00 |
| 05.01.2026 | 16,65 | 16,75 | 16,30 | 16,40 | -1,50% | 30.003,00 |
| 02.01.2026 | 17,15 | 17,15 | 16,55 | 16,65 | -2,06% | 12.650,00 |
| 31.12.2025 | 17,00 | 17,00 | 16,70 | 17,00 | 1,80% | 6.431,00 |
| 30.12.2025 | 16,50 | 16,80 | 16,45 | 16,70 | 1,21% | 12.023,00 |
| 29.12.2025 | 17,10 | 17,20 | 16,30 | 16,50 | -3,51% | 15.925,00 |
| 24.12.2025 | 16,70 | 17,30 | 16,70 | 17,10 | 2,70% | 10.931,00 |
| 23.12.2025 | 16,75 | 16,75 | 16,55 | 16,65 | -0,60% | 8.218,00 |
| 22.12.2025 | 16,55 | 16,90 | 16,30 | 16,75 | 0,30% | 15.227,00 |
| 19.12.2025 | 16,85 | 16,85 | 16,65 | 16,70 | 0,00% | 10.056,00 |
| 18.12.2025 | 16,75 | 16,80 | 16,65 | 16,70 | -0,30% | 7.593,00 |
| 17.12.2025 | 16,90 | 16,90 | 16,75 | 16,75 | -0,30% | 7.782,00 |
| 16.12.2025 | 16,90 | 16,90 | 16,75 | 16,80 | 0,00% | 11.419,00 |
| 15.12.2025 | 16,80 | 16,90 | 16,75 | 16,80 | 0,30% | 11.019,00 |
| 12.12.2025 | 16,85 | 16,95 | 16,75 | 16,75 | -0,89% | 23.645,00 |
| 11.12.2025 | 17,15 | 17,20 | 16,85 | 16,90 | -1,17% | 5.832,00 |
| 10.12.2025 | 17,15 | 17,25 | 16,90 | 17,10 | 0,29% | 6.264,00 |
| 09.12.2025 | 17,05 | 17,30 | 17,05 | 17,05 | -0,87% | 6.275,00 |
| 08.12.2025 | 17,00 | 17,30 | 17,00 | 17,20 | 1,78% | 6.926,00 |
| 05.12.2025 | 16,90 | 17,20 | 16,80 | 16,90 | -0,29% | 8.162,00 |
| 04.12.2025 | 17,30 | 17,30 | 16,85 | 16,95 | -1,45% | 7.831,00 |
| 03.12.2025 | 17,50 | 17,50 | 17,10 | 17,20 | -1,99% | 9.756,00 |
| 02.12.2025 | 17,65 | 17,65 | 17,40 | 17,55 | -0,57% | 8.477,00 |
| 01.12.2025 | 18,00 | 18,00 | 17,40 | 17,65 | -2,22% | 11.833,00 |
| 28.11.2025 | 17,55 | 18,20 | 17,40 | 18,05 | 4,34% | 17.268,00 |
| 27.11.2025 | 17,30 | 17,40 | 17,10 | 17,30 | -0,29% | 6.853,00 |
| 26.11.2025 | 17,20 | 17,45 | 17,10 | 17,35 | 0,87% | 10.799,00 |
| 25.11.2025 | 17,35 | 17,60 | 17,10 | 17,20 | -0,86% | 20.014,00 |
| 24.11.2025 | 16,90 | 17,40 | 16,85 | 17,35 | 4,52% | 10.867,00 |
| 21.11.2025 | 16,45 | 16,60 | 15,85 | 16,60 | 0,61% | 20.170,00 |
| 20.11.2025 | 16,45 | 16,80 | 16,45 | 16,50 | 0,92% | 11.043,00 |
| 19.11.2025 | 16,40 | 16,45 | 16,20 | 16,35 | -0,30% | 17.416,00 |
| 18.11.2025 | 16,50 | 16,60 | 16,20 | 16,40 | -1,80% | 14.820,00 |
| 17.11.2025 | 16,50 | 17,00 | 16,50 | 16,70 | 0,30% | 11.317,00 |
| 14.11.2025 | 16,85 | 16,85 | 16,45 | 16,65 | 0,30% | 11.803,00 |
| 13.11.2025 | 16,90 | 16,90 | 16,45 | 16,60 | -0,60% | 10.925,00 |
| 12.11.2025 | 17,10 | 17,20 | 16,40 | 16,70 | -2,34% | 28.069,00 |
| 11.11.2025 | 17,40 | 17,40 | 16,95 | 17,10 | -1,44% | 20.598,00 |
| 10.11.2025 | 17,10 | 17,40 | 17,10 | 17,35 | 0,87% | 21.925,00 |
| 07.11.2025 | 17,20 | 17,50 | 17,05 | 17,20 | 0,29% | 24.536,00 |
| 06.11.2025 | 16,90 | 17,30 | 16,75 | 17,15 | 1,48% | 17.642,00 |
| 05.11.2025 | 17,10 | 17,10 | 16,90 | 16,90 | -1,17% | 7.947,00 |
| 04.11.2025 | 17,50 | 17,50 | 16,85 | 17,10 | -2,29% | 22.292,00 |
| 03.11.2025 | 17,60 | 17,75 | 17,50 | 17,50 | -0,57% | 8.431,00 |
| 31.10.2025 | 17,80 | 17,80 | 17,45 | 17,60 | 0,00% | 5.799,00 |
| 30.10.2025 | 17,80 | 17,80 | 17,15 | 17,60 | -0,56% | 21.001,00 |
| 29.10.2025 | 17,75 | 17,90 | 17,45 | 17,70 | 0,00% | 9.402,00 |
| 28.10.2025 | 17,70 | 17,90 | 17,55 | 17,70 | 0,00% | 7.526,00 |
| 27.10.2025 | 17,95 | 17,95 | 17,55 | 17,70 | -1,39% | 5.226,00 |
| 24.10.2025 | 17,80 | 18,00 | 17,60 | 17,95 | 1,13% | 8.361,00 |
| 23.10.2025 | 17,55 | 17,80 | 17,30 | 17,75 | 2,31% | 6.086,00 |
| 22.10.2025 | 17,05 | 17,50 | 17,05 | 17,35 | 1,17% | 16.030,00 |
| 21.10.2025 | 17,35 | 17,45 | 17,10 | 17,15 | -0,29% | 7.562,00 |
| 20.10.2025 | 17,75 | 17,90 | 17,10 | 17,20 | -2,27% | 18.251,00 |
| 17.10.2025 | 17,80 | 17,95 | 17,50 | 17,60 | -1,68% | 10.701,00 |
| 16.10.2025 | 18,25 | 18,25 | 17,90 | 17,90 | -1,65% | 17.229,00 |
| 15.10.2025 | 18,20 | 18,40 | 18,00 | 18,20 | 0,55% | 21.863,00 |
| 14.10.2025 | 17,70 | 18,10 | 17,70 | 18,10 | 2,55% | 15.120,00 |
| 13.10.2025 | 17,45 | 18,10 | 17,45 | 17,65 | 0,28% | 16.280,00 |
| 10.10.2025 | 17,75 | 17,85 | 17,60 | 17,60 | -0,56% | 15.545,00 |
| 09.10.2025 | 17,40 | 17,80 | 17,35 | 17,70 | 1,72% | 38.839,00 |
| 08.10.2025 | 17,20 | 17,45 | 17,10 | 17,40 | 1,46% | 15.517,00 |
| 07.10.2025 | 17,05 | 17,25 | 16,95 | 17,15 | 0,59% | 8.856,00 |
| 06.10.2025 | 17,30 | 17,30 | 16,55 | 17,05 | -1,45% | 25.184,00 |
| 03.10.2025 | 16,85 | 17,40 | 16,85 | 17,30 | 2,37% | 14.252,00 |
| 02.10.2025 | 17,00 | 17,10 | 16,85 | 16,90 | 0,00% | 14.614,00 |
| 01.10.2025 | 16,95 | 17,30 | 16,90 | 16,90 | 0,00% | 10.663,00 |
| 30.09.2025 | 16,70 | 17,00 | 16,70 | 16,90 | 1,20% | 9.033,00 |
| 29.09.2025 | 16,65 | 16,85 | 16,60 | 16,70 | 0,30% | 8.198,00 |
| 26.09.2025 | 16,45 | 16,65 | 16,45 | 16,65 | 1,22% | 7.618,00 |
| 25.09.2025 | 16,40 | 16,55 | 16,35 | 16,45 | 0,00% | 12.199,00 |
| 24.09.2025 | 16,45 | 16,60 | 16,45 | 16,45 | 0,00% | 6.331,00 |
| 23.09.2025 | 16,60 | 16,65 | 16,40 | 16,45 | -0,60% | 8.927,00 |
| 22.09.2025 | 16,50 | 16,60 | 16,40 | 16,55 | 0,30% | 14.727,00 |
| 19.09.2025 | 16,35 | 16,65 | 16,35 | 16,50 | 0,92% | 11.849,00 |
| 18.09.2025 | 16,25 | 16,35 | 16,15 | 16,35 | 0,62% | 11.833,00 |
| 17.09.2025 | 16,40 | 16,45 | 16,20 | 16,25 | -0,91% | 8.064,00 |
| 16.09.2025 | 16,40 | 16,65 | 16,35 | 16,40 | 0,00% | 7.143,00 |
| 15.09.2025 | 16,40 | 16,70 | 16,35 | 16,40 | 0,00% | 12.877,00 |
| 12.09.2025 | 16,30 | 16,50 | 16,30 | 16,40 | 0,92% | 12.035,00 |
| 11.09.2025 | 16,20 | 16,45 | 16,15 | 16,25 | 0,62% | 14.013,00 |
| 10.09.2025 | 16,15 | 16,35 | 16,10 | 16,15 | 0,62% | 9.626,00 |