15,875€
1,44%
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 |
---|---|---|---|---|---|---|
08.08.2025 | 15,80 | 15,90 | 15,70 | 15,90 | 1,60% | 7.900,00 |
07.08.2025 | 16,00 | 16,05 | 15,65 | 15,65 | -0,32% | 17.428,00 |
06.08.2025 | 15,85 | 16,00 | 15,70 | 15,70 | -0,95% | 6.709,00 |
05.08.2025 | 15,75 | 16,05 | 15,70 | 15,85 | 0,63% | 12.288,00 |
04.08.2025 | 15,70 | 15,80 | 15,60 | 15,75 | 0,32% | 15.012,00 |
01.08.2025 | 15,55 | 15,75 | 15,50 | 15,70 | 0,00% | 13.306,00 |
31.07.2025 | 15,60 | 15,90 | 15,55 | 15,70 | 0,96% | 14.277,00 |
30.07.2025 | 15,85 | 15,85 | 15,50 | 15,55 | -2,20% | 24.171,00 |
29.07.2025 | 16,10 | 16,10 | 15,90 | 15,90 | -1,24% | 5.802,00 |
28.07.2025 | 15,95 | 16,20 | 15,90 | 16,10 | 0,94% | 22.803,00 |
25.07.2025 | 16,05 | 16,05 | 15,80 | 15,95 | -0,62% | 10.494,00 |
24.07.2025 | 15,90 | 16,05 | 15,80 | 16,05 | 0,94% | 9.156,00 |
23.07.2025 | 15,80 | 15,90 | 15,65 | 15,90 | 1,60% | 16.143,00 |
22.07.2025 | 16,20 | 16,20 | 15,60 | 15,65 | -2,80% | 28.809,00 |
21.07.2025 | 15,90 | 16,60 | 15,85 | 16,10 | 2,22% | 31.305,00 |
18.07.2025 | 15,60 | 15,90 | 15,55 | 15,75 | 0,96% | 15.366,00 |
17.07.2025 | 15,40 | 15,75 | 15,35 | 15,60 | 2,63% | 15.546,00 |
16.07.2025 | 15,35 | 15,50 | 15,20 | 15,20 | -0,98% | 6.036,00 |
15.07.2025 | 15,65 | 15,65 | 15,30 | 15,35 | -1,92% | 13.333,00 |
14.07.2025 | 15,55 | 15,70 | 15,45 | 15,65 | 0,97% | 8.720,00 |
11.07.2025 | 15,50 | 15,70 | 15,35 | 15,50 | -0,32% | 9.754,00 |
10.07.2025 | 15,55 | 15,60 | 15,35 | 15,55 | 0,32% | 10.513,00 |
09.07.2025 | 15,30 | 15,50 | 15,25 | 15,50 | 1,97% | 20.701,00 |
08.07.2025 | 14,70 | 15,45 | 14,65 | 15,20 | 3,40% | 22.589,00 |
07.07.2025 | 14,90 | 15,00 | 14,70 | 14,70 | -1,34% | 9.120,00 |
04.07.2025 | 14,70 | 14,95 | 14,70 | 14,90 | 0,68% | 12.724,00 |
03.07.2025 | 14,75 | 14,80 | 14,70 | 14,80 | 0,34% | 12.456,00 |
02.07.2025 | 14,90 | 14,95 | 14,65 | 14,75 | -1,34% | 16.561,00 |
01.07.2025 | 15,30 | 15,30 | 14,95 | 14,95 | -2,29% | 8.200,00 |
30.06.2025 | 15,15 | 15,45 | 15,15 | 15,30 | 0,99% | 7.150,00 |
27.06.2025 | 15,30 | 15,30 | 15,10 | 15,15 | -0,98% | 3.712,00 |
26.06.2025 | 15,20 | 15,30 | 15,10 | 15,30 | 1,32% | 2.713,00 |
25.06.2025 | 15,25 | 15,30 | 15,10 | 15,10 | -0,66% | 4.384,00 |
24.06.2025 | 15,05 | 15,25 | 15,05 | 15,20 | 1,00% | 5.403,00 |
23.06.2025 | 15,00 | 15,35 | 15,00 | 15,05 | -0,99% | 7.144,00 |
20.06.2025 | 15,35 | 15,45 | 15,20 | 15,20 | -0,33% | 5.680,00 |
19.06.2025 | 15,60 | 15,60 | 15,25 | 15,25 | -1,93% | 6.478,00 |
18.06.2025 | 14,90 | 15,65 | 14,90 | 15,55 | 4,71% | 23.498,00 |
17.06.2025 | 14,80 | 15,00 | 14,70 | 14,85 | -1,66% | 18.709,00 |
16.06.2025 | 15,65 | 15,70 | 14,85 | 15,10 | -5,03% | 28.525,00 |
13.06.2025 | 15,85 | 16,05 | 15,85 | 15,90 | -0,31% | 11.447,00 |
12.06.2025 | 16,45 | 16,50 | 15,90 | 15,95 | -2,74% | 48.410,00 |
11.06.2025 | 16,30 | 16,50 | 16,10 | 16,40 | 1,55% | 32.766,00 |
10.06.2025 | 16,20 | 16,50 | 16,15 | 16,15 | -0,31% | 35.054,00 |
09.06.2025 | 16,00 | 16,35 | 16,00 | 16,20 | 1,25% | 19.474,00 |
06.06.2025 | 15,95 | 16,25 | 15,75 | 16,00 | 0,63% | 19.371,00 |
05.06.2025 | 16,00 | 16,00 | 15,75 | 15,90 | -0,31% | 11.905,00 |
04.06.2025 | 16,15 | 16,15 | 15,95 | 15,95 | -0,93% | 9.000,00 |
03.06.2025 | 16,00 | 16,15 | 15,55 | 16,10 | 1,26% | 51.460,00 |
02.06.2025 | 16,00 | 16,25 | 15,90 | 15,90 | -0,62% | 10.542,00 |
30.05.2025 | 16,15 | 16,35 | 15,90 | 16,00 | -0,93% | 19.384,00 |
29.05.2025 | 16,30 | 16,40 | 16,15 | 16,15 | -0,92% | 9.729,00 |
28.05.2025 | 16,50 | 16,60 | 16,25 | 16,30 | -0,91% | 16.209,00 |
27.05.2025 | 16,25 | 16,60 | 16,20 | 16,45 | 2,49% | 31.529,00 |
26.05.2025 | 16,00 | 16,30 | 15,85 | 16,05 | 1,58% | 28.538,00 |
23.05.2025 | 15,25 | 16,15 | 15,15 | 15,80 | 3,61% | 37.499,00 |
22.05.2025 | 15,20 | 15,30 | 15,10 | 15,25 | 0,00% | 3.387,00 |
21.05.2025 | 15,25 | 15,30 | 15,05 | 15,25 | 0,00% | 10.606,00 |
20.05.2025 | 15,40 | 15,40 | 15,05 | 15,25 | -0,33% | 19.330,00 |
19.05.2025 | 15,20 | 15,50 | 15,15 | 15,30 | 2,34% | 23.478,00 |
16.05.2025 | 14,90 | 15,00 | 14,85 | 14,95 | 1,01% | 7.571,00 |
15.05.2025 | 14,80 | 15,00 | 14,80 | 14,80 | -0,67% | 12.620,00 |
14.05.2025 | 14,75 | 15,00 | 14,60 | 14,90 | 1,36% | 16.754,00 |
13.05.2025 | 14,55 | 14,80 | 14,45 | 14,70 | 1,73% | 17.521,00 |
12.05.2025 | 14,20 | 14,60 | 14,00 | 14,45 | 2,48% | 40.513,00 |
09.05.2025 | 14,30 | 14,30 | 14,05 | 14,10 | -0,35% | 21.527,00 |
08.05.2025 | 14,30 | 14,55 | 14,15 | 14,15 | -1,39% | 19.859,00 |
07.05.2025 | 13,70 | 14,55 | 13,50 | 14,35 | 5,13% | 78.810,00 |
06.05.2025 | 13,90 | 13,90 | 13,65 | 13,65 | -1,44% | 17.064,00 |
05.05.2025 | 13,75 | 13,90 | 13,75 | 13,85 | 0,73% | 12.264,00 |
02.05.2025 | 13,70 | 13,90 | 13,65 | 13,75 | 1,85% | 18.845,00 |
30.04.2025 | 13,55 | 13,60 | 13,45 | 13,50 | 0,37% | 5.391,00 |
29.04.2025 | 13,30 | 13,50 | 13,30 | 13,45 | 1,13% | 9.014,00 |
28.04.2025 | 13,15 | 13,40 | 13,10 | 13,30 | 1,53% | 13.519,00 |
25.04.2025 | 13,40 | 13,50 | 13,10 | 13,10 | -1,87% | 31.985,00 |
24.04.2025 | 13,45 | 13,50 | 13,35 | 13,35 | -0,74% | 7.657,00 |
23.04.2025 | 13,55 | 13,55 | 13,45 | 13,45 | 0,00% | 5.432,00 |
22.04.2025 | 13,50 | 13,55 | 13,30 | 13,45 | 0,37% | 13.173,00 |
17.04.2025 | 13,35 | 13,50 | 13,30 | 13,40 | 0,00% | 8.314,00 |
16.04.2025 | 13,25 | 13,40 | 13,15 | 13,40 | 0,75% | 20.180,00 |
15.04.2025 | 13,45 | 13,60 | 13,25 | 13,30 | -1,85% | 13.029,00 |
14.04.2025 | 13,65 | 13,75 | 13,40 | 13,55 | 0,74% | 17.624,00 |
11.04.2025 | 13,30 | 13,45 | 13,25 | 13,45 | 1,13% | 31.571,00 |
10.04.2025 | 13,40 | 13,40 | 13,05 | 13,30 | 7,69% | 61.301,00 |
09.04.2025 | 12,55 | 12,55 | 12,15 | 12,35 | -1,59% | 22.067,00 |
08.04.2025 | 12,75 | 12,85 | 12,50 | 12,55 | 1,21% | 23.059,00 |
07.04.2025 | 11,55 | 12,45 | 11,50 | 12,40 | 0,81% | 29.755,00 |
04.04.2025 | 13,00 | 13,00 | 12,25 | 12,30 | -5,38% | 32.430,00 |
03.04.2025 | 12,75 | 13,10 | 12,30 | 13,00 | 1,17% | 11.460,00 |
02.04.2025 | 13,30 | 13,30 | 12,70 | 12,85 | -1,15% | 41.058,00 |
01.04.2025 | 13,35 | 13,35 | 13,00 | 13,00 | -1,89% | 12.772,00 |
31.03.2025 | 13,15 | 13,30 | 12,95 | 13,25 | 1,15% | 10.221,00 |
28.03.2025 | 13,30 | 13,30 | 13,00 | 13,10 | -0,76% | 9.454,00 |
27.03.2025 | 12,80 | 13,50 | 12,80 | 13,20 | 3,12% | 93.190,00 |
26.03.2025 | 12,40 | 12,80 | 12,35 | 12,80 | 3,23% | 34.497,00 |
25.03.2025 | 12,30 | 12,40 | 12,25 | 12,40 | 1,22% | 15.601,00 |
24.03.2025 | 12,15 | 12,25 | 12,10 | 12,25 | 1,24% | 19.602,00 |
21.03.2025 | 11,65 | 12,20 | 11,65 | 12,10 | 3,86% | 30.061,00 |
20.03.2025 | 11,50 | 11,65 | 11,50 | 11,65 | 0,87% | 25.770,00 |
19.03.2025 | 11,45 | 11,60 | 11,45 | 11,55 | 1,32% | 23.180,00 |