12,275€
-5,58%
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 |
|---|---|---|---|---|---|---|
| 04.04.2025 | 13,08 | 13,08 | 12,33 | 12,33 | -5,19% | - |
| 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 |
| 18.03.2025 | 11,10 | 11,45 | 11,00 | 11,40 | 0,44% | 22.516,00 |
| 17.03.2025 | 11,60 | 11,65 | 11,30 | 11,35 | -1,73% | 21.771,00 |
| 14.03.2025 | 11,70 | 11,70 | 11,35 | 11,55 | -1,28% | 13.792,00 |
| 13.03.2025 | 11,35 | 11,70 | 11,25 | 11,70 | 4,46% | 15.294,00 |
| 12.03.2025 | 11,15 | 11,25 | 11,15 | 11,20 | 0,45% | 16.242,00 |
| 11.03.2025 | 10,90 | 11,15 | 10,75 | 11,15 | 3,24% | 29.104,00 |
| 10.03.2025 | 10,95 | 10,95 | 10,60 | 10,80 | -2,26% | 46.083,00 |
| 07.03.2025 | 11,35 | 11,35 | 10,90 | 11,05 | -3,07% | 84.631,00 |
| 06.03.2025 | 11,65 | 11,65 | 11,25 | 11,40 | -2,15% | 41.352,00 |
| 05.03.2025 | 11,80 | 12,00 | 11,55 | 11,65 | -1,27% | 30.537,00 |
| 04.03.2025 | 11,90 | 11,95 | 11,75 | 11,80 | -0,84% | 7.229,00 |
| 03.03.2025 | 12,05 | 12,05 | 11,90 | 11,90 | -1,24% | 9.441,00 |
| 28.02.2025 | 11,85 | 12,05 | 11,75 | 12,05 | 1,69% | 12.165,00 |
| 27.02.2025 | 11,95 | 11,95 | 11,75 | 11,85 | -1,25% | 12.254,00 |
| 26.02.2025 | 12,15 | 12,20 | 11,85 | 12,00 | -1,23% | 12.139,00 |
| 25.02.2025 | 12,15 | 12,35 | 12,05 | 12,15 | -1,22% | 17.449,00 |
| 24.02.2025 | 12,30 | 12,30 | 12,15 | 12,30 | 0,82% | 6.135,00 |
| 21.02.2025 | 12,10 | 12,35 | 12,10 | 12,20 | 0,83% | 11.582,00 |
| 20.02.2025 | 12,15 | 12,15 | 12,00 | 12,10 | 0,41% | 11.041,00 |
| 19.02.2025 | 12,15 | 12,15 | 12,05 | 12,05 | -0,82% | 11.055,00 |
| 18.02.2025 | 12,15 | 12,15 | 12,10 | 12,15 | 0,00% | 10.016,00 |
| 17.02.2025 | 12,20 | 12,20 | 12,10 | 12,15 | -0,41% | 11.227,00 |
| 14.02.2025 | 12,20 | 12,25 | 12,10 | 12,20 | 0,00% | 8.350,00 |
| 13.02.2025 | 12,25 | 12,25 | 12,15 | 12,20 | -0,41% | 9.207,00 |
| 12.02.2025 | 12,20 | 12,30 | 12,20 | 12,25 | 0,41% | 12.184,00 |
| 11.02.2025 | 12,30 | 12,30 | 12,20 | 12,20 | -0,41% | 5.573,00 |
| 10.02.2025 | 12,25 | 12,25 | 12,18 | 12,25 | 0,00% | 22.864,00 |
| 07.02.2025 | 12,20 | 12,30 | 12,10 | 12,25 | 0,82% | 54.523,00 |
| 06.02.2025 | 12,20 | 12,20 | 12,10 | 12,15 | -0,41% | 9.834,00 |
| 05.02.2025 | 12,20 | 12,25 | 12,15 | 12,20 | 0,00% | 17.953,00 |
| 04.02.2025 | 12,15 | 12,20 | 12,15 | 12,20 | 0,41% | 9.281,00 |
| 03.02.2025 | 12,10 | 12,15 | 11,95 | 12,15 | 0,00% | 5.661,00 |
| 31.01.2025 | 12,15 | 12,20 | 12,10 | 12,15 | 0,00% | 6.901,00 |
| 30.01.2025 | 12,10 | 12,20 | 12,05 | 12,15 | 1,25% | 6.737,00 |
| 29.01.2025 | 12,00 | 12,00 | 11,95 | 12,00 | -0,41% | 8.245,00 |
| 28.01.2025 | 11,90 | 12,10 | 11,90 | 12,05 | 1,26% | 10.483,00 |
| 27.01.2025 | 11,85 | 11,90 | 11,80 | 11,90 | 0,42% | 8.677,00 |
| 24.01.2025 | 11,85 | 11,85 | 11,75 | 11,85 | 0,00% | 12.134,00 |
| 23.01.2025 | 11,80 | 11,85 | 11,75 | 11,85 | 0,00% | 8.493,00 |
| 22.01.2025 | 11,50 | 11,85 | 11,45 | 11,85 | 3,95% | 11.449,00 |
| 21.01.2025 | 11,85 | 11,85 | 11,25 | 11,40 | -4,20% | 122.459,00 |
| 20.01.2025 | 12,00 | 12,00 | 11,70 | 11,90 | 0,85% | 17.228,00 |
| 17.01.2025 | 11,90 | 11,90 | 11,80 | 11,80 | -1,26% | 7.090,00 |
| 16.01.2025 | 12,00 | 12,00 | 11,85 | 11,95 | 0,42% | 6.104,00 |
| 15.01.2025 | 12,05 | 12,05 | 11,85 | 11,90 | -1,24% | 6.115,00 |
| 14.01.2025 | 12,10 | 12,10 | 12,00 | 12,05 | 0,00% | 3.425,00 |
| 13.01.2025 | 12,15 | 12,15 | 12,00 | 12,05 | -0,82% | 3.535,00 |
| 10.01.2025 | 12,15 | 12,15 | 12,00 | 12,15 | 0,00% | 18.869,00 |
| 09.01.2025 | 11,75 | 12,15 | 11,65 | 12,15 | 4,29% | 13.808,00 |
| 08.01.2025 | 12,25 | 12,25 | 11,65 | 11,65 | -4,51% | 46.523,00 |
| 07.01.2025 | 12,35 | 12,35 | 12,00 | 12,20 | -0,81% | 7.896,00 |
| 06.01.2025 | 12,35 | 12,35 | 12,20 | 12,30 | 0,00% | 5.396,00 |
| 03.01.2025 | 12,30 | 12,50 | 11,60 | 12,30 | 0,00% | 13.258,00 |
| 02.01.2025 | 11,50 | 12,40 | 11,40 | 12,30 | 6,96% | 7.792,00 |
| 31.12.2024 | 11,35 | 11,50 | 11,35 | 11,50 | 1,32% | 6.631,00 |
| 30.12.2024 | 11,20 | 11,35 | 11,15 | 11,35 | 0,89% | 17.943,00 |
| 27.12.2024 | 10,90 | 11,25 | 10,90 | 11,25 | 3,69% | 11.881,00 |
| 24.12.2024 | 10,80 | 10,85 | 10,75 | 10,85 | 0,93% | 6.706,00 |
| 23.12.2024 | 10,80 | 10,85 | 10,75 | 10,75 | -0,92% | 3.341,00 |
| 20.12.2024 | 10,85 | 10,85 | 10,70 | 10,85 | 0,93% | 5.504,00 |
| 19.12.2024 | 10,85 | 10,85 | 10,70 | 10,75 | -0,92% | 8.410,00 |
| 18.12.2024 | 10,90 | 10,90 | 10,75 | 10,85 | 0,00% | 4.532,00 |
| 17.12.2024 | 10,90 | 10,90 | 10,80 | 10,85 | -0,91% | 26.861,00 |
| 16.12.2024 | 10,55 | 10,95 | 10,55 | 10,95 | 3,30% | 8.111,00 |
| 13.12.2024 | 10,75 | 10,75 | 10,60 | 10,60 | -0,47% | 8.541,00 |
| 12.12.2024 | 10,65 | 10,70 | 10,50 | 10,65 | 0,00% | 20.023,00 |
| 11.12.2024 | 10,65 | 10,70 | 10,60 | 10,65 | 0,00% | 11.865,00 |
| 10.12.2024 | 10,90 | 10,90 | 10,60 | 10,65 | -2,29% | 21.462,00 |
| 09.12.2024 | 10,90 | 10,90 | 10,75 | 10,90 | 0,46% | 7.871,00 |
| 06.12.2024 | 10,80 | 10,85 | 10,75 | 10,85 | 0,46% | 6.905,00 |
| 05.12.2024 | 10,85 | 10,90 | 10,75 | 10,80 | -0,46% | 10.435,00 |
| 04.12.2024 | 10,95 | 10,95 | 10,75 | 10,85 | -0,91% | 10.097,00 |
| 03.12.2024 | 10,90 | 11,00 | 10,80 | 10,95 | 0,46% | 9.382,00 |
| 02.12.2024 | 10,95 | 10,95 | 10,75 | 10,90 | -0,46% | 8.357,00 |
| 29.11.2024 | 10,90 | 10,95 | 10,85 | 10,95 | 0,46% | 5.280,00 |
| 28.11.2024 | 10,95 | 11,00 | 10,85 | 10,90 | -0,46% | 5.796,00 |
| 27.11.2024 | 11,00 | 11,00 | 10,80 | 10,95 | 0,00% | 8.130,00 |
| 26.11.2024 | 11,00 | 11,00 | 10,90 | 10,95 | -0,45% | 7.471,00 |
| 25.11.2024 | 11,00 | 11,00 | 10,95 | 11,00 | 0,00% | 4.800,00 |
| 22.11.2024 | 11,05 | 11,10 | 10,95 | 11,00 | 0,00% | 9.170,00 |
| 21.11.2024 | 11,13 | 11,20 | 10,98 | 11,00 | -2,65% | - |
| 20.11.2024 | 11,10 | 11,30 | 11,05 | 11,30 | 1,80% | 9.908,00 |
| 19.11.2024 | 11,10 | 11,15 | 11,00 | 11,10 | 0,00% | 141.354,00 |
| 18.11.2024 | 11,10 | 11,25 | 11,05 | 11,10 | 0,45% | 31.507,00 |
| 15.11.2024 | 11,15 | 11,25 | 10,95 | 11,05 | -1,78% | 13.186,00 |
| 14.11.2024 | 11,20 | 11,25 | 11,15 | 11,25 | 0,00% | 6.901,00 |
| 13.11.2024 | 11,20 | 11,25 | 11,15 | 11,25 | 0,45% | 7.263,00 |