18,630€
-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 |
|---|---|---|---|---|---|---|
| 21.05.2026 | 18,90 | 18,90 | 18,50 | 18,88 | 0,64% | 6.367,00 |
| 20.05.2026 | 18,82 | 18,88 | 18,48 | 18,76 | 0,86% | 9.042,00 |
| 19.05.2026 | 18,40 | 18,82 | 18,40 | 18,60 | 0,32% | 6.735,00 |
| 18.05.2026 | 18,60 | 18,66 | 18,28 | 18,54 | -0,43% | 9.976,00 |
| 15.05.2026 | 18,70 | 18,88 | 18,52 | 18,62 | -0,85% | 7.465,00 |
| 14.05.2026 | 19,00 | 19,00 | 18,74 | 18,78 | -0,11% | 6.580,00 |
| 13.05.2026 | 18,44 | 18,82 | 18,38 | 18,80 | 2,51% | 11.674,00 |
| 12.05.2026 | 18,84 | 18,84 | 18,26 | 18,34 | -2,65% | 6.830,00 |
| 11.05.2026 | 19,02 | 19,12 | 18,72 | 18,84 | -0,84% | 14.226,00 |
| 08.05.2026 | 18,98 | 19,14 | 18,88 | 19,00 | -0,11% | 13.442,00 |
| 07.05.2026 | 19,14 | 19,40 | 18,84 | 19,02 | 0,53% | 35.409,00 |
| 06.05.2026 | 18,86 | 19,06 | 18,56 | 18,92 | 3,96% | 12.540,00 |
| 05.05.2026 | 18,22 | 18,52 | 17,96 | 18,20 | -0,87% | 26.795,00 |
| 04.05.2026 | 18,70 | 18,92 | 18,32 | 18,36 | -1,61% | 7.100,00 |
| 30.04.2026 | 18,74 | 18,76 | 18,34 | 18,66 | -0,43% | 10.188,00 |
| 29.04.2026 | 18,90 | 19,16 | 18,74 | 18,74 | -0,64% | 17.645,00 |
| 28.04.2026 | 18,58 | 19,00 | 18,36 | 18,86 | 0,32% | 15.315,00 |
| 27.04.2026 | 18,50 | 18,80 | 18,42 | 18,80 | 2,06% | 22.248,00 |
| 24.04.2026 | 18,58 | 18,76 | 18,42 | 18,42 | -1,29% | 20.233,00 |
| 23.04.2026 | 18,32 | 18,66 | 18,28 | 18,66 | 1,97% | 18.215,00 |
| 22.04.2026 | 18,20 | 18,42 | 18,20 | 18,30 | 0,55% | 19.842,00 |
| 21.04.2026 | 18,40 | 18,40 | 18,16 | 18,20 | 0,11% | 6.966,00 |
| 20.04.2026 | 18,32 | 18,36 | 18,12 | 18,18 | -0,98% | 5.209,00 |
| 17.04.2026 | 18,20 | 18,58 | 18,18 | 18,36 | 0,88% | 10.307,00 |
| 16.04.2026 | 18,02 | 18,20 | 17,98 | 18,20 | 1,00% | 5.422,00 |
| 15.04.2026 | 17,82 | 18,16 | 17,82 | 18,02 | 0,78% | 68.454,00 |
| 14.04.2026 | 17,76 | 17,88 | 17,72 | 17,88 | 0,90% | 4.956,00 |
| 13.04.2026 | 17,24 | 17,72 | 17,00 | 17,72 | 1,84% | 11.514,00 |
| 10.04.2026 | 17,20 | 17,68 | 17,20 | 17,40 | 1,16% | 11.890,00 |
| 09.04.2026 | 17,20 | 17,28 | 17,12 | 17,20 | 1,42% | 8.241,00 |
| 08.04.2026 | 16,80 | 17,20 | 16,52 | 16,96 | 5,60% | 30.529,00 |
| 07.04.2026 | 16,06 | 16,30 | 16,06 | 16,06 | 0,37% | 14.272,00 |
| 02.04.2026 | 15,45 | 16,00 | 15,40 | 16,00 | 2,89% | 44.727,00 |
| 01.04.2026 | 15,50 | 15,55 | 15,25 | 15,55 | 3,67% | 76.016,00 |
| 31.03.2026 | 14,60 | 15,20 | 14,55 | 15,00 | 2,74% | 40.359,00 |
| 30.03.2026 | 14,75 | 14,80 | 14,10 | 14,60 | -1,02% | 35.113,00 |
| 27.03.2026 | 15,65 | 15,70 | 14,75 | 14,75 | -4,84% | 33.693,00 |
| 26.03.2026 | 15,60 | 15,65 | 15,40 | 15,50 | -0,64% | 12.073,00 |
| 25.03.2026 | 15,70 | 15,75 | 15,55 | 15,60 | -0,32% | 14.187,00 |
| 24.03.2026 | 15,50 | 15,90 | 15,50 | 15,65 | -0,63% | 21.107,00 |
| 23.03.2026 | 15,55 | 15,95 | 15,35 | 15,75 | -1,25% | 36.561,00 |
| 20.03.2026 | 16,25 | 16,50 | 15,95 | 15,95 | -1,24% | 13.342,00 |
| 19.03.2026 | 16,40 | 16,40 | 16,15 | 16,15 | -1,52% | 10.257,00 |
| 18.03.2026 | 16,45 | 16,70 | 16,40 | 16,40 | 0,00% | 11.768,00 |
| 17.03.2026 | 16,50 | 16,50 | 16,05 | 16,40 | 1,23% | 11.344,00 |
| 16.03.2026 | 16,40 | 16,55 | 16,20 | 16,20 | -1,22% | 15.113,00 |
| 13.03.2026 | 17,00 | 17,00 | 16,40 | 16,40 | -2,38% | 11.009,00 |
| 12.03.2026 | 17,00 | 17,15 | 16,80 | 16,80 | -2,04% | 12.414,00 |
| 11.03.2026 | 17,10 | 17,20 | 16,90 | 17,15 | 0,59% | 6.300,00 |
| 10.03.2026 | 17,05 | 17,05 | 16,70 | 17,05 | 1,49% | 18.709,00 |
| 09.03.2026 | 16,75 | 17,10 | 16,60 | 16,80 | -0,59% | 12.385,00 |
| 06.03.2026 | 17,30 | 17,30 | 16,80 | 16,90 | -2,31% | 32.250,00 |
| 05.03.2026 | 18,05 | 18,05 | 17,10 | 17,30 | -3,62% | 35.448,00 |
| 04.03.2026 | 17,05 | 18,00 | 17,05 | 17,95 | 4,66% | 32.107,00 |
| 03.03.2026 | 17,10 | 17,15 | 16,70 | 17,15 | 0,29% | 40.976,00 |
| 02.03.2026 | 17,20 | 17,25 | 16,85 | 17,10 | -0,87% | 11.951,00 |
| 27.02.2026 | 17,65 | 17,80 | 17,20 | 17,25 | -2,27% | 32.774,00 |
| 26.02.2026 | 17,60 | 17,80 | 17,55 | 17,65 | 0,28% | 22.209,00 |
| 25.02.2026 | 17,70 | 17,70 | 17,45 | 17,60 | 0,86% | 34.877,00 |
| 24.02.2026 | 17,50 | 17,60 | 17,35 | 17,45 | 0,00% | 14.195,00 |
| 23.02.2026 | 17,80 | 17,90 | 17,45 | 17,45 | -1,97% | 18.339,00 |
| 20.02.2026 | 17,45 | 17,90 | 17,30 | 17,80 | 3,19% | 13.573,00 |
| 19.02.2026 | 17,15 | 17,30 | 16,90 | 17,25 | 0,58% | 9.243,00 |
| 18.02.2026 | 16,90 | 17,25 | 16,80 | 17,15 | 1,48% | 12.454,00 |
| 17.02.2026 | 16,90 | 17,00 | 16,65 | 16,90 | 0,00% | 13.470,00 |
| 16.02.2026 | 17,00 | 17,00 | 16,80 | 16,90 | 0,60% | 11.307,00 |
| 13.02.2026 | 17,10 | 17,10 | 16,75 | 16,80 | -0,88% | 12.961,00 |
| 12.02.2026 | 17,05 | 17,30 | 16,95 | 16,95 | -1,45% | 12.944,00 |
| 11.02.2026 | 17,60 | 17,70 | 16,75 | 17,20 | -2,82% | 36.415,00 |
| 10.02.2026 | 17,95 | 18,10 | 17,50 | 17,70 | -1,39% | 14.023,00 |
| 09.02.2026 | 17,75 | 18,20 | 17,75 | 17,95 | 1,41% | 12.599,00 |
| 06.02.2026 | 18,00 | 18,00 | 17,60 | 17,70 | -1,94% | 6.714,00 |
| 05.02.2026 | 18,10 | 18,10 | 17,55 | 18,05 | 0,84% | 9.552,00 |
| 04.02.2026 | 18,00 | 18,00 | 17,70 | 17,90 | 0,28% | 9.251,00 |
| 03.02.2026 | 18,20 | 18,20 | 17,85 | 17,85 | -1,65% | 8.605,00 |
| 02.02.2026 | 18,00 | 18,20 | 17,80 | 18,15 | 0,55% | 6.893,00 |
| 30.01.2026 | 18,35 | 18,45 | 18,05 | 18,05 | -0,82% | 8.323,00 |
| 29.01.2026 | 18,45 | 18,45 | 18,15 | 18,20 | -0,27% | 14.242,00 |
| 28.01.2026 | 18,10 | 18,55 | 18,10 | 18,25 | 1,39% | 20.200,00 |
| 27.01.2026 | 18,10 | 18,25 | 17,90 | 18,00 | 0,28% | 10.811,00 |
| 26.01.2026 | 18,35 | 18,45 | 17,95 | 17,95 | -1,91% | 11.138,00 |
| 23.01.2026 | 18,15 | 18,35 | 18,05 | 18,30 | 1,39% | 12.715,00 |
| 22.01.2026 | 18,10 | 18,20 | 17,95 | 18,05 | 0,28% | 30.849,00 |
| 21.01.2026 | 17,90 | 18,05 | 17,70 | 18,00 | 0,56% | 12.802,00 |
| 20.01.2026 | 17,65 | 18,15 | 17,35 | 17,90 | 2,58% | 25.389,00 |
| 19.01.2026 | 17,60 | 17,60 | 17,20 | 17,45 | -1,13% | 13.765,00 |
| 16.01.2026 | 17,55 | 17,85 | 17,50 | 17,65 | 0,86% | 14.272,00 |
| 15.01.2026 | 16,95 | 17,50 | 16,90 | 17,50 | 3,24% | 23.429,00 |
| 14.01.2026 | 16,90 | 17,10 | 16,75 | 16,95 | 0,59% | 10.519,00 |
| 13.01.2026 | 16,90 | 16,95 | 16,70 | 16,85 | -0,30% | 12.144,00 |
| 12.01.2026 | 16,65 | 16,90 | 16,60 | 16,90 | 0,60% | 12.037,00 |
| 09.01.2026 | 17,00 | 17,15 | 16,70 | 16,80 | -1,18% | 21.309,00 |
| 08.01.2026 | 17,35 | 17,40 | 17,00 | 17,00 | -2,02% | 7.774,00 |
| 07.01.2026 | 17,05 | 17,35 | 16,95 | 17,35 | 2,06% | 9.943,00 |
| 06.01.2026 | 16,55 | 17,05 | 16,55 | 17,00 | 3,66% | 12.311,00 |
| 05.01.2026 | 16,65 | 16,75 | 16,30 | 16,40 | -1,50% | 30.003,00 |
| 02.01.2026 | 17,15 | 17,15 | 16,55 | 16,65 | -2,06% | 12.650,00 |
| 31.12.2025 | 17,00 | 17,00 | 16,70 | 17,00 | 1,80% | 6.431,00 |
| 30.12.2025 | 16,50 | 16,80 | 16,45 | 16,70 | 1,21% | 12.023,00 |
| 29.12.2025 | 17,10 | 17,20 | 16,30 | 16,50 | -3,51% | 15.925,00 |