18,225€
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 18,20 | 18,50 | 17,90 | 18,23 | 0,69% | - |
| 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 |
| 09.09.2025 | 16,00 | 16,30 | 16,00 | 16,05 | 0,31% | 8.961,00 |
| 08.09.2025 | 16,40 | 16,40 | 15,85 | 16,00 | -2,44% | 24.648,00 |
| 05.09.2025 | 17,10 | 17,25 | 16,40 | 16,40 | -5,20% | 32.669,00 |
| 04.09.2025 | 17,00 | 17,40 | 17,00 | 17,30 | 1,17% | 9.789,00 |
| 03.09.2025 | 17,30 | 17,35 | 16,75 | 17,10 | -0,87% | 18.659,00 |
| 02.09.2025 | 17,40 | 17,40 | 16,95 | 17,25 | -1,15% | 23.647,00 |
| 01.09.2025 | 17,25 | 17,50 | 17,25 | 17,45 | 1,16% | 20.980,00 |
| 29.08.2025 | 17,05 | 17,30 | 17,05 | 17,25 | 1,17% | 24.196,00 |
| 28.08.2025 | 16,50 | 17,20 | 16,50 | 17,05 | 3,02% | 17.118,00 |
| 27.08.2025 | 16,65 | 16,75 | 16,20 | 16,55 | -1,78% | 26.672,00 |
| 26.08.2025 | 16,95 | 17,15 | 16,65 | 16,85 | -2,03% | 33.016,00 |
| 25.08.2025 | 17,25 | 17,60 | 17,20 | 17,20 | -0,29% | 18.565,00 |
| 22.08.2025 | 17,50 | 17,50 | 17,20 | 17,25 | -1,43% | 13.376,00 |
| 21.08.2025 | 17,00 | 17,70 | 17,00 | 17,50 | 2,64% | 44.477,00 |
| 20.08.2025 | 17,00 | 17,05 | 16,95 | 17,05 | 0,89% | 22.962,00 |
| 19.08.2025 | 16,95 | 17,00 | 16,80 | 16,90 | -0,29% | 22.137,00 |
| 18.08.2025 | 16,80 | 17,00 | 16,65 | 16,95 | 1,80% | 37.594,00 |
| 15.08.2025 | 16,70 | 16,70 | 16,45 | 16,65 | 0,30% | 11.130,00 |
| 14.08.2025 | 16,10 | 16,60 | 16,10 | 16,60 | 3,11% | 20.726,00 |
| 13.08.2025 | 16,10 | 16,25 | 15,70 | 16,10 | 0,00% | 19.350,00 |
| 12.08.2025 | 16,45 | 17,00 | 16,05 | 16,10 | -0,62% | 28.084,00 |
| 11.08.2025 | 16,00 | 16,20 | 15,90 | 16,20 | 1,89% | 15.891,00 |
| 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 |