10,775€
0,23%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2024 | 11,15 | 11,35 | 11,15 | 11,20 | 1,36% | 27.708,00 |
| 11.11.2024 | 11,05 | 11,05 | 10,95 | 11,05 | 0,45% | 14.835,00 |
| 08.11.2024 | 10,95 | 11,05 | 10,90 | 11,00 | 0,46% | 8.575,00 |
| 07.11.2024 | 10,95 | 11,00 | 10,80 | 10,95 | 0,00% | 9.448,00 |
| 06.11.2024 | 10,85 | 10,95 | 10,70 | 10,95 | 1,39% | 15.412,00 |
| 05.11.2024 | 10,80 | 10,90 | 10,80 | 10,80 | -0,46% | 2.621,00 |
| 04.11.2024 | 10,70 | 10,85 | 10,55 | 10,85 | 1,40% | 10.380,00 |
| 01.11.2024 | 10,75 | 10,75 | 10,65 | 10,70 | -0,47% | 6.228,00 |
| 31.10.2024 | 10,70 | 10,75 | 10,65 | 10,75 | 0,47% | 5.528,00 |
| 30.10.2024 | 10,80 | 10,90 | 10,65 | 10,70 | -0,93% | 10.643,00 |
| 29.10.2024 | 10,75 | 10,85 | 10,70 | 10,80 | 0,93% | 4.897,00 |
| 28.10.2024 | 11,10 | 11,10 | 10,65 | 10,70 | -2,73% | 15.281,00 |
| 25.10.2024 | 11,10 | 11,10 | 10,95 | 11,00 | -0,90% | 10.046,00 |
| 24.10.2024 | 11,05 | 11,10 | 11,05 | 11,10 | 0,91% | 5.140,00 |
| 23.10.2024 | 11,15 | 11,15 | 11,00 | 11,00 | -1,35% | 11.588,00 |
| 22.10.2024 | 11,00 | 11,15 | 11,00 | 11,15 | 1,36% | 5.116,00 |
| 21.10.2024 | 11,10 | 11,15 | 10,90 | 11,00 | 0,92% | 79.547,00 |
| 18.10.2024 | 10,85 | 11,00 | 10,75 | 10,90 | 0,46% | 10.236,00 |
| 17.10.2024 | 10,70 | 10,85 | 10,55 | 10,85 | 1,40% | 62.298,00 |
| 16.10.2024 | 10,65 | 10,70 | 10,60 | 10,70 | 0,00% | 92.788,00 |
| 15.10.2024 | 10,70 | 10,70 | 10,65 | 10,70 | 0,00% | 7.558,00 |
| 14.10.2024 | 10,70 | 10,75 | 10,65 | 10,70 | -0,47% | 5.823,00 |
| 11.10.2024 | 10,80 | 10,80 | 10,65 | 10,75 | -0,92% | 22.767,00 |
| 10.10.2024 | 10,75 | 10,85 | 10,75 | 10,85 | 0,93% | 7.677,00 |
| 09.10.2024 | 10,75 | 10,80 | 10,65 | 10,75 | 0,00% | 7.950,00 |
| 08.10.2024 | 10,80 | 10,80 | 10,70 | 10,75 | -0,92% | 5.635,00 |
| 07.10.2024 | 10,80 | 10,85 | 10,75 | 10,85 | 0,46% | 4.749,00 |
| 04.10.2024 | 10,85 | 10,85 | 10,75 | 10,80 | -0,46% | 4.700,00 |
| 03.10.2024 | 10,85 | 10,85 | 10,80 | 10,85 | 0,00% | 6.494,00 |
| 02.10.2024 | 10,85 | 10,85 | 10,80 | 10,85 | 0,00% | 5.909,00 |
| 01.10.2024 | 10,80 | 10,85 | 10,75 | 10,85 | 1,40% | 11.830,00 |
| 30.09.2024 | 10,80 | 10,85 | 10,70 | 10,70 | -1,38% | 7.424,00 |
| 27.09.2024 | 10,80 | 11,00 | 10,80 | 10,85 | 0,93% | 11.142,00 |
| 26.09.2024 | 10,65 | 10,75 | 10,65 | 10,75 | 0,94% | 4.523,00 |
| 25.09.2024 | 10,75 | 10,75 | 10,60 | 10,65 | -0,93% | 6.090,00 |
| 24.09.2024 | 10,85 | 10,85 | 10,70 | 10,75 | -0,92% | 4.647,00 |
| 23.09.2024 | 10,85 | 10,95 | 10,75 | 10,85 | 0,00% | 6.317,00 |
| 20.09.2024 | 11,00 | 11,00 | 10,70 | 10,85 | -0,91% | 10.364,00 |
| 19.09.2024 | 10,95 | 10,95 | 10,75 | 10,95 | 0,00% | 4.637,00 |
| 18.09.2024 | 11,05 | 11,05 | 10,65 | 10,95 | -0,90% | 10.135,00 |
| 17.09.2024 | 11,05 | 11,05 | 10,90 | 11,05 | 0,00% | 5.703,00 |
| 16.09.2024 | 11,00 | 11,15 | 11,00 | 11,05 | 0,00% | 15.165,00 |
| 13.09.2024 | 10,90 | 11,05 | 10,80 | 11,05 | 1,84% | 9.273,00 |
| 12.09.2024 | 10,80 | 10,85 | 10,75 | 10,85 | 0,46% | 3.098,00 |
| 11.09.2024 | 11,00 | 11,00 | 10,75 | 10,80 | -1,82% | 6.817,00 |
| 10.09.2024 | 11,10 | 11,10 | 10,80 | 11,00 | -0,45% | 21.607,00 |
| 09.09.2024 | 11,15 | 11,15 | 10,70 | 11,05 | -0,90% | 8.198,00 |
| 06.09.2024 | 10,90 | 11,20 | 10,90 | 11,15 | 8,25% | 57.338,00 |
| 05.09.2024 | 10,30 | 10,30 | 10,25 | 10,30 | 0,00% | 5.175,00 |
| 04.09.2024 | 10,30 | 10,30 | 10,10 | 10,30 | 0,00% | 2.934,00 |
| 03.09.2024 | 10,25 | 10,30 | 10,15 | 10,30 | 0,49% | 5.524,00 |
| 02.09.2024 | 10,15 | 10,25 | 10,15 | 10,25 | 0,99% | 43.059,00 |
| 30.08.2024 | 10,05 | 10,20 | 10,00 | 10,15 | 1,50% | 5.147,00 |
| 29.08.2024 | 9,98 | 10,00 | 9,94 | 10,00 | 0,20% | 1.827,00 |
| 28.08.2024 | 9,98 | 9,98 | 9,94 | 9,98 | 0,00% | 1.410,00 |
| 27.08.2024 | 9,98 | 10,00 | 9,94 | 9,98 | 0,00% | 1.969,00 |
| 26.08.2024 | 9,96 | 10,00 | 9,94 | 9,98 | 0,20% | 9.213,00 |
| 23.08.2024 | 9,86 | 10,00 | 9,80 | 9,96 | 1,01% | 9.888,00 |
| 22.08.2024 | 10,00 | 10,00 | 9,74 | 9,86 | -1,20% | 10.369,00 |
| 21.08.2024 | 9,92 | 9,98 | 9,92 | 9,98 | 0,60% | 2.748,00 |
| 20.08.2024 | 9,92 | 10,00 | 9,92 | 9,92 | 0,00% | 2.856,00 |
| 19.08.2024 | 9,90 | 9,96 | 9,82 | 9,92 | 0,40% | 5.698,00 |
| 16.08.2024 | 9,96 | 9,96 | 9,82 | 9,88 | -0,60% | 3.882,00 |
| 15.08.2024 | 9,88 | 9,94 | 9,88 | 9,94 | 0,40% | 1.795,00 |
| 14.08.2024 | 9,90 | 9,92 | 9,90 | 9,90 | -0,80% | 6.542,00 |
| 13.08.2024 | 9,96 | 10,00 | 9,94 | 9,98 | -0,20% | 3.610,00 |
| 12.08.2024 | 9,98 | 10,00 | 9,94 | 10,00 | 1,01% | 6.005,00 |
| 09.08.2024 | 9,90 | 9,90 | 9,82 | 9,90 | 0,00% | 2.347,00 |
| 08.08.2024 | 9,82 | 9,90 | 9,74 | 9,90 | 0,61% | 4.334,00 |
| 07.08.2024 | 9,80 | 9,86 | 9,74 | 9,84 | 1,44% | 2.979,00 |
| 06.08.2024 | 9,66 | 9,70 | 9,66 | 9,70 | 1,04% | 3.659,00 |
| 05.08.2024 | 9,90 | 9,96 | 9,34 | 9,60 | -3,81% | 14.397,00 |