65,250€
3,41%
Echtzeit-Aktienkurs Societe Anonyme des Ciments Vicat - Vicat
Bid:
Ask:
Aktienkurse zur Societe Anonyme des Ciments Vicat - Vicat Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 64,90 | 65,30 | 64,80 | 65,30 | 3,49% | - |
| 09.03.2026 | 63,10 | 63,10 | 63,10 | 63,10 | -5,96% | - |
| 06.03.2026 | 67,10 | 67,10 | 67,10 | 67,10 | -1,18% | - |
| 05.03.2026 | 67,90 | 67,90 | 67,90 | 67,90 | 2,72% | - |
| 04.03.2026 | 66,10 | 66,10 | 66,10 | 66,10 | -2,65% | - |
| 03.03.2026 | 67,90 | 67,90 | 67,90 | 67,90 | -2,44% | - |
| 02.03.2026 | 69,60 | 69,60 | 69,60 | 69,60 | -3,87% | - |
| 27.02.2026 | 72,40 | 72,40 | 72,40 | 72,40 | -3,08% | - |
| 26.02.2026 | 74,70 | 74,70 | 74,70 | 74,70 | 0,54% | - |
| 25.02.2026 | 74,30 | 74,30 | 74,30 | 74,30 | -0,80% | - |
| 24.02.2026 | 74,90 | 74,90 | 74,90 | 74,90 | -1,45% | - |
| 23.02.2026 | 76,00 | 76,20 | 76,00 | 76,00 | 2,56% | 223,00 |
| 20.02.2026 | 74,10 | 74,10 | 74,10 | 74,10 | 3,49% | - |
| 19.02.2026 | 71,60 | 71,60 | 71,60 | 71,60 | 3,17% | - |
| 18.02.2026 | 69,40 | 69,40 | 69,40 | 69,40 | 0,14% | - |
| 17.02.2026 | 71,50 | 71,50 | 69,30 | 69,30 | -4,81% | 200,00 |
| 16.02.2026 | 72,80 | 72,80 | 72,80 | 72,80 | -1,22% | - |
| 13.02.2026 | 73,50 | 73,70 | 73,50 | 73,70 | -5,63% | - |
| 12.02.2026 | 78,10 | 78,10 | 78,10 | 78,10 | 0,51% | - |
| 11.02.2026 | 77,70 | 77,70 | 77,70 | 77,70 | -1,15% | - |
| 10.02.2026 | 78,60 | 78,60 | 78,60 | 78,60 | 1,68% | - |
| 09.02.2026 | 77,30 | 77,30 | 77,30 | 77,30 | 1,05% | - |
| 06.02.2026 | 76,50 | 76,50 | 76,50 | 76,50 | 0,66% | - |
| 05.02.2026 | 76,00 | 76,00 | 76,00 | 76,00 | -5,71% | - |
| 04.02.2026 | 80,60 | 80,60 | 80,60 | 80,60 | 0,75% | - |
| 03.02.2026 | 79,60 | 80,00 | 79,60 | 80,00 | 3,76% | 50,00 |
| 02.02.2026 | 77,10 | 77,10 | 77,10 | 77,10 | -2,16% | - |
| 30.01.2026 | 78,80 | 78,80 | 78,80 | 78,80 | -2,35% | - |
| 29.01.2026 | 80,70 | 80,70 | 80,70 | 80,70 | 1,64% | - |
| 28.01.2026 | 80,10 | 80,10 | 79,40 | 79,40 | 0,25% | 46,00 |
| 27.01.2026 | 79,20 | 79,20 | 79,20 | 79,20 | 0,13% | - |
| 26.01.2026 | 79,10 | 79,10 | 79,10 | 79,10 | -0,50% | - |
| 23.01.2026 | 79,50 | 79,50 | 79,50 | 79,50 | 1,53% | - |
| 22.01.2026 | 78,30 | 78,30 | 78,30 | 78,30 | 3,43% | - |
| 21.01.2026 | 75,70 | 75,70 | 75,70 | 75,70 | -0,66% | - |
| 20.01.2026 | 76,20 | 76,20 | 76,20 | 76,20 | -0,13% | - |
| 19.01.2026 | 76,30 | 76,30 | 76,30 | 76,30 | -2,68% | - |
| 16.01.2026 | 78,40 | 78,40 | 78,40 | 78,40 | 1,29% | - |
| 15.01.2026 | 77,40 | 77,40 | 77,40 | 77,40 | 0,91% | 25,00 |
| 14.01.2026 | 76,70 | 76,70 | 76,70 | 76,70 | 1,19% | - |
| 13.01.2026 | 75,80 | 75,80 | 75,80 | 75,80 | -3,56% | - |
| 12.01.2026 | 78,60 | 78,60 | 78,60 | 78,60 | -0,38% | - |
| 09.01.2026 | 78,20 | 78,90 | 78,20 | 78,90 | 1,68% | - |
| 08.01.2026 | 77,60 | 77,60 | 77,60 | 77,60 | 0,26% | - |
| 07.01.2026 | 75,80 | 77,40 | 75,80 | 77,40 | 1,57% | - |
| 06.01.2026 | 76,20 | 76,20 | 76,20 | 76,20 | 0,26% | - |
| 05.01.2026 | 76,00 | 76,00 | 76,00 | 76,00 | 0,40% | 10,00 |
| 02.01.2026 | 75,70 | 75,70 | 75,70 | 75,70 | 0,66% | - |
| 30.12.2025 | 75,20 | 75,20 | 75,20 | 75,20 | 0,00% | - |
| 29.12.2025 | 75,20 | 75,20 | 75,20 | 75,20 | 0,67% | - |
| 23.12.2025 | 74,70 | 74,70 | 74,70 | 74,70 | -0,27% | - |
| 22.12.2025 | 74,90 | 74,90 | 74,90 | 74,90 | -1,19% | - |
| 19.12.2025 | 75,80 | 75,80 | 75,80 | 75,80 | 2,16% | - |
| 18.12.2025 | 74,20 | 74,20 | 74,20 | 74,20 | -1,33% | - |
| 17.12.2025 | 75,20 | 75,20 | 75,20 | 75,20 | 1,62% | - |
| 16.12.2025 | 74,00 | 74,00 | 74,00 | 74,00 | 0,27% | - |
| 15.12.2025 | 73,80 | 73,80 | 73,80 | 73,80 | 0,54% | - |
| 12.12.2025 | 73,50 | 73,50 | 73,40 | 73,40 | 0,69% | - |
| 11.12.2025 | 72,90 | 72,90 | 72,90 | 72,90 | -1,49% | - |
| 10.12.2025 | 74,00 | 74,00 | 74,00 | 74,00 | 1,51% | - |
| 09.12.2025 | 72,90 | 72,90 | 72,90 | 72,90 | 3,70% | - |
| 08.12.2025 | 70,30 | 70,30 | 70,30 | 70,30 | -0,14% | - |
| 05.12.2025 | 70,40 | 70,40 | 70,40 | 70,40 | -0,56% | - |
| 04.12.2025 | 70,80 | 70,80 | 70,80 | 70,80 | 0,43% | - |
| 03.12.2025 | 70,50 | 70,50 | 70,50 | 70,50 | -0,14% | - |
| 02.12.2025 | 70,60 | 70,60 | 70,60 | 70,60 | 0,43% | - |
| 01.12.2025 | 70,30 | 70,30 | 70,30 | 70,30 | 0,29% | - |
| 28.11.2025 | 70,10 | 70,10 | 70,10 | 70,10 | -0,14% | - |
| 27.11.2025 | 70,20 | 70,20 | 70,20 | 70,20 | -0,57% | - |
| 26.11.2025 | 70,60 | 70,60 | 70,60 | 70,60 | 2,92% | - |
| 25.11.2025 | 68,60 | 68,60 | 68,60 | 68,60 | 3,31% | - |
| 24.11.2025 | 66,40 | 66,40 | 66,40 | 66,40 | -0,15% | - |
| 21.11.2025 | 66,50 | 66,50 | 66,50 | 66,50 | -1,04% | - |
| 20.11.2025 | 67,20 | 67,20 | 67,20 | 67,20 | 1,05% | - |
| 19.11.2025 | 66,50 | 66,50 | 66,50 | 66,50 | 0,00% | - |
| 18.11.2025 | 66,50 | 66,50 | 66,50 | 66,50 | -0,75% | - |
| 17.11.2025 | 67,00 | 67,00 | 67,00 | 67,00 | -0,15% | - |
| 14.11.2025 | 67,10 | 67,10 | 67,10 | 67,10 | -0,30% | - |
| 13.11.2025 | 67,30 | 67,30 | 67,30 | 67,30 | 0,30% | - |
| 12.11.2025 | 67,10 | 67,10 | 67,10 | 67,10 | 1,51% | - |
| 11.11.2025 | 66,10 | 66,10 | 66,10 | 66,10 | 0,61% | - |
| 10.11.2025 | 65,70 | 65,70 | 65,70 | 65,70 | 0,31% | - |
| 07.11.2025 | 65,50 | 65,50 | 65,50 | 65,50 | -1,36% | - |
| 06.11.2025 | 66,40 | 66,40 | 66,40 | 66,40 | -2,92% | - |
| 05.11.2025 | 68,40 | 68,40 | 68,40 | 68,40 | 1,94% | - |
| 04.11.2025 | 67,10 | 67,10 | 67,10 | 67,10 | 3,07% | - |
| 03.11.2025 | 65,10 | 65,10 | 65,10 | 65,10 | 0,93% | - |
| 31.10.2025 | 64,50 | 64,50 | 64,50 | 64,50 | -1,68% | - |
| 30.10.2025 | 65,60 | 65,60 | 65,60 | 65,60 | 0,77% | - |
| 29.10.2025 | 65,10 | 65,10 | 65,10 | 65,10 | 0,93% | - |
| 28.10.2025 | 64,50 | 64,50 | 64,50 | 64,50 | -1,23% | - |
| 27.10.2025 | 65,00 | 65,30 | 65,00 | 65,30 | 1,40% | 50,00 |
| 24.10.2025 | 64,40 | 64,40 | 64,40 | 64,40 | 2,88% | - |
| 23.10.2025 | 62,60 | 62,60 | 62,60 | 62,60 | 1,29% | - |
| 22.10.2025 | 61,80 | 61,80 | 61,80 | 61,80 | -0,96% | - |
| 21.10.2025 | 62,40 | 62,40 | 62,40 | 62,40 | 0,16% | - |
| 20.10.2025 | 62,30 | 62,30 | 62,30 | 62,30 | 0,81% | - |
| 17.10.2025 | 61,80 | 61,80 | 61,80 | 61,80 | 2,32% | - |
| 16.10.2025 | 60,40 | 60,40 | 60,40 | 60,40 | -1,63% | - |
| 15.10.2025 | 61,40 | 61,40 | 61,40 | 61,40 | 1,99% | - |