15,025€
1,52%
Echtzeit-Aktienkurs VIEL + CIE INH. EO 0,2
Bid:
Ask:
Aktienkurse zur VIEL + CIE INH. EO 0,2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |