19,470€
1,20%
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 |
|---|---|---|---|---|---|---|
| 24.07.2026 | 19,02 | 19,48 | 19,02 | 19,24 | 0,63% | 7.189,00 |
| 23.07.2026 | 19,76 | 19,76 | 19,12 | 19,12 | -2,75% | 4.567,00 |
| 22.07.2026 | 19,60 | 19,76 | 19,32 | 19,66 | 0,41% | 10.868,00 |
| 21.07.2026 | 19,44 | 19,60 | 19,10 | 19,58 | 1,03% | 8.176,00 |
| 20.07.2026 | 19,34 | 19,74 | 19,30 | 19,38 | 0,21% | 23.653,00 |
| 17.07.2026 | 19,32 | 19,42 | 19,20 | 19,34 | -0,31% | 12.513,00 |
| 16.07.2026 | 19,36 | 19,62 | 19,14 | 19,40 | 0,21% | 43.805,00 |
| 15.07.2026 | 19,16 | 19,36 | 18,84 | 19,36 | 1,15% | 6.906,00 |
| 14.07.2026 | 18,80 | 19,22 | 18,66 | 19,14 | 0,74% | 7.733,00 |
| 13.07.2026 | 19,14 | 19,40 | 19,00 | 19,00 | -0,94% | 24.860,00 |
| 10.07.2026 | 19,02 | 19,26 | 18,90 | 19,18 | 0,84% | 17.069,00 |
| 09.07.2026 | 18,52 | 19,06 | 18,50 | 19,02 | 3,15% | 10.419,00 |
| 08.07.2026 | 18,42 | 18,66 | 18,20 | 18,44 | 0,11% | 11.583,00 |
| 07.07.2026 | 18,84 | 18,84 | 18,40 | 18,42 | -0,86% | 13.827,00 |
| 06.07.2026 | 18,48 | 18,80 | 18,34 | 18,58 | 1,31% | 11.412,00 |
| 03.07.2026 | 18,50 | 18,64 | 18,04 | 18,34 | -0,11% | 14.241,00 |
| 02.07.2026 | 18,10 | 18,36 | 18,10 | 18,36 | 1,21% | 4.068,00 |
| 01.07.2026 | 18,10 | 18,24 | 18,04 | 18,14 | 0,55% | 9.709,00 |
| 30.06.2026 | 17,78 | 18,16 | 17,76 | 18,04 | 2,04% | 11.708,00 |
| 29.06.2026 | 17,60 | 17,88 | 17,60 | 17,68 | 0,00% | 13.733,00 |
| 26.06.2026 | 17,92 | 17,94 | 17,42 | 17,68 | -1,34% | 13.063,00 |
| 25.06.2026 | 18,02 | 18,24 | 17,92 | 17,92 | -0,78% | 34.678,00 |
| 24.06.2026 | 18,18 | 18,18 | 17,82 | 18,06 | -0,99% | 13.802,00 |
| 23.06.2026 | 18,06 | 18,24 | 17,60 | 18,24 | 1,11% | 15.737,00 |
| 22.06.2026 | 17,94 | 18,04 | 17,70 | 18,04 | 0,56% | 23.380,00 |
| 19.06.2026 | 17,78 | 17,94 | 17,56 | 17,94 | 0,79% | 27.111,00 |
| 18.06.2026 | 18,06 | 18,10 | 17,68 | 17,80 | -1,66% | 15.074,00 |
| 17.06.2026 | 18,34 | 18,34 | 17,70 | 18,10 | 1,00% | 10.050,00 |
| 16.06.2026 | 18,40 | 18,40 | 17,90 | 17,92 | -0,78% | 12.479,00 |
| 15.06.2026 | 18,72 | 18,72 | 18,06 | 18,06 | -4,55% | 6.719,00 |
| 12.06.2026 | 18,60 | 19,20 | 18,60 | 18,92 | 0,85% | 13.811,00 |
| 11.06.2026 | 18,80 | 18,96 | 18,44 | 18,76 | 0,64% | 9.797,00 |
| 10.06.2026 | 18,80 | 18,80 | 18,30 | 18,64 | 0,43% | 8.722,00 |
| 09.06.2026 | 18,76 | 18,80 | 18,56 | 18,56 | -1,07% | 5.917,00 |
| 08.06.2026 | 18,52 | 19,08 | 18,52 | 18,76 | -0,64% | 41.196,00 |
| 05.06.2026 | 18,70 | 18,94 | 18,52 | 18,88 | 0,96% | 20.389,00 |
| 04.06.2026 | 18,34 | 18,70 | 18,34 | 18,70 | 1,96% | 14.610,00 |
| 03.06.2026 | 18,24 | 18,40 | 18,20 | 18,34 | 0,66% | 15.312,00 |
| 02.06.2026 | 18,40 | 18,54 | 18,20 | 18,22 | -0,76% | 21.603,00 |
| 01.06.2026 | 18,44 | 18,48 | 18,20 | 18,36 | -0,43% | 12.561,00 |
| 29.05.2026 | 18,78 | 18,80 | 18,18 | 18,44 | -2,85% | 9.476,00 |
| 28.05.2026 | 18,64 | 18,98 | 18,36 | 18,98 | 1,82% | 7.694,00 |
| 27.05.2026 | 18,92 | 19,02 | 18,60 | 18,64 | -1,48% | 6.069,00 |
| 26.05.2026 | 18,96 | 19,04 | 18,58 | 18,92 | -0,32% | 10.725,00 |
| 25.05.2026 | 18,90 | 19,10 | 18,82 | 18,98 | 0,42% | 11.564,00 |
| 22.05.2026 | 18,88 | 19,00 | 18,20 | 18,90 | 0,11% | 11.605,00 |
| 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 |