16,950€
-0,59%
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 |
|---|---|---|---|---|---|---|
| 10.12.2025 | 17,23 | 17,28 | 16,90 | 17,00 | -0,29% | - |
| 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 |
| 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 |