52,900€
3,12%
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 |
|---|---|---|---|---|---|---|
| 12.05.2025 | 52,55 | 53,30 | 52,40 | 53,05 | 3,41% | - |
| 09.05.2025 | 51,30 | 51,30 | 51,30 | 51,30 | 0,59% | - |
| 08.05.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -1,35% | - |
| 07.05.2025 | 51,70 | 51,70 | 51,70 | 51,70 | 0,78% | - |
| 06.05.2025 | 51,30 | 51,30 | 51,30 | 51,30 | 1,79% | - |
| 05.05.2025 | 50,40 | 50,40 | 50,40 | 50,40 | 2,75% | - |
| 02.05.2025 | 49,05 | 49,05 | 49,05 | 49,05 | -1,21% | - |
| 30.04.2025 | 49,65 | 49,65 | 49,65 | 49,65 | -3,22% | - |
| 29.04.2025 | 51,30 | 51,30 | 51,30 | 51,30 | -2,10% | - |
| 28.04.2025 | 52,40 | 52,40 | 52,40 | 52,40 | 1,16% | - |
| 25.04.2025 | 51,80 | 51,80 | 51,80 | 51,80 | 1,57% | - |
| 24.04.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,39% | - |
| 23.04.2025 | 51,20 | 51,20 | 51,20 | 51,20 | 0,00% | - |
| 22.04.2025 | 51,20 | 51,20 | 51,20 | 51,20 | -1,35% | - |
| 17.04.2025 | 51,90 | 51,90 | 51,90 | 51,90 | 1,96% | - |
| 16.04.2025 | 50,90 | 50,90 | 50,90 | 50,90 | -2,30% | - |
| 15.04.2025 | 51,10 | 52,10 | 51,10 | 52,10 | 1,96% | 1,00 |
| 14.04.2025 | 51,10 | 51,10 | 51,10 | 51,10 | 1,19% | - |
| 11.04.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -2,70% | - |
| 10.04.2025 | 51,90 | 51,90 | 51,90 | 51,90 | 10,54% | - |
| 09.04.2025 | 46,95 | 46,95 | 46,95 | 46,95 | 0,00% | - |
| 08.04.2025 | 46,95 | 46,95 | 46,95 | 46,95 | 2,96% | - |
| 07.04.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -8,34% | - |
| 04.04.2025 | 49,75 | 49,75 | 49,75 | 49,75 | -1,09% | - |
| 03.04.2025 | 50,30 | 50,30 | 50,30 | 50,30 | -0,20% | - |
| 02.04.2025 | 50,40 | 50,40 | 50,40 | 50,40 | 1,41% | - |
| 01.04.2025 | 49,70 | 49,70 | 49,70 | 49,70 | -1,39% | - |
| 31.03.2025 | 50,40 | 50,40 | 50,40 | 50,40 | -2,33% | - |
| 28.03.2025 | 51,60 | 51,60 | 51,60 | 51,60 | -0,77% | - |
| 27.03.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -1,52% | - |
| 26.03.2025 | 52,80 | 52,80 | 52,80 | 52,80 | 0,76% | - |
| 25.03.2025 | 52,40 | 52,40 | 52,40 | 52,40 | 0,58% | - |
| 24.03.2025 | 52,10 | 52,10 | 52,10 | 52,10 | 3,99% | - |
| 21.03.2025 | 50,10 | 50,10 | 50,10 | 50,10 | -0,99% | - |
| 20.03.2025 | 50,60 | 50,60 | 50,60 | 50,60 | 0,20% | - |
| 19.03.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,60% | - |
| 18.03.2025 | 50,20 | 50,20 | 50,20 | 50,20 | 4,26% | - |
| 17.03.2025 | 48,15 | 48,15 | 48,15 | 48,15 | 1,05% | - |
| 14.03.2025 | 47,65 | 47,65 | 47,65 | 47,65 | 0,63% | - |
| 13.03.2025 | 48,70 | 48,70 | 47,35 | 47,35 | -0,84% | 25,00 |
| 12.03.2025 | 47,75 | 47,75 | 47,75 | 47,75 | -0,93% | - |
| 11.03.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -2,03% | - |
| 10.03.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -2,57% | - |
| 07.03.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 2,43% | - |
| 06.03.2025 | 49,30 | 49,30 | 49,30 | 49,30 | 6,59% | - |
| 05.03.2025 | 46,25 | 46,25 | 46,25 | 46,25 | 0,98% | - |
| 04.03.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,44% | - |
| 03.03.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 2,70% | - |
| 28.02.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -2,20% | - |
| 27.02.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 0,89% | - |
| 26.02.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,22% | - |
| 25.02.2025 | 44,90 | 44,90 | 44,90 | 44,90 | -2,92% | - |
| 24.02.2025 | 46,25 | 46,25 | 46,25 | 46,25 | -2,22% | - |
| 21.02.2025 | 47,30 | 47,30 | 47,30 | 47,30 | 0,42% | - |
| 20.02.2025 | 47,10 | 47,10 | 47,10 | 47,10 | 4,90% | - |
| 19.02.2025 | 44,90 | 44,90 | 44,90 | 44,90 | 1,35% | - |
| 18.02.2025 | 44,30 | 44,30 | 44,30 | 44,30 | 0,11% | - |
| 17.02.2025 | 44,25 | 44,25 | 44,25 | 44,25 | 0,23% | - |
| 14.02.2025 | 44,15 | 44,15 | 44,15 | 44,15 | 3,03% | - |
| 13.02.2025 | 42,85 | 42,85 | 42,85 | 42,85 | 2,15% | - |
| 12.02.2025 | 41,95 | 41,95 | 41,95 | 41,95 | -1,18% | - |
| 11.02.2025 | 42,45 | 42,45 | 42,45 | 42,45 | 0,24% | - |
| 10.02.2025 | 42,35 | 42,35 | 42,35 | 42,35 | 0,83% | - |
| 07.02.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 3,07% | - |
| 06.02.2025 | 40,75 | 40,75 | 40,75 | 40,75 | 2,00% | - |
| 05.02.2025 | 39,95 | 39,95 | 39,95 | 39,95 | -0,50% | - |
| 04.02.2025 | 40,15 | 40,15 | 40,15 | 40,15 | 2,69% | - |
| 03.02.2025 | 39,10 | 39,10 | 39,10 | 39,10 | -1,76% | - |
| 31.01.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -0,75% | - |
| 30.01.2025 | 40,10 | 40,10 | 40,10 | 40,10 | 0,25% | - |
| 29.01.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,88% | - |
| 28.01.2025 | 39,65 | 39,65 | 39,65 | 39,65 | 1,15% | - |
| 27.01.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -2,61% | 160,00 |
| 24.01.2025 | 40,25 | 40,25 | 40,25 | 40,25 | 2,16% | - |
| 23.01.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 2,47% | - |
| 22.01.2025 | 38,45 | 38,45 | 38,45 | 38,45 | 2,53% | - |
| 21.01.2025 | 37,50 | 37,50 | 37,50 | 37,50 | 1,63% | - |
| 20.01.2025 | 36,90 | 36,90 | 36,90 | 36,90 | 0,96% | - |
| 17.01.2025 | 36,55 | 36,55 | 36,55 | 36,55 | -0,41% | - |
| 16.01.2025 | 36,70 | 36,70 | 36,70 | 36,70 | 4,41% | - |
| 15.01.2025 | 35,15 | 35,15 | 35,15 | 35,15 | 1,01% | - |
| 14.01.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,97% | - |
| 13.01.2025 | 35,50 | 35,50 | 35,50 | 35,50 | -2,47% | - |
| 10.01.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,14% | - |
| 09.01.2025 | 36,35 | 36,35 | 36,35 | 36,35 | -1,09% | - |
| 08.01.2025 | 36,75 | 36,75 | 36,75 | 36,75 | -0,14% | - |
| 07.01.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 2,22% | - |
| 06.01.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -0,96% | - |
| 03.01.2025 | 36,35 | 36,35 | 36,35 | 36,35 | -0,14% | - |
| 02.01.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 30.12.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,83% | - |
| 27.12.2024 | 36,10 | 36,10 | 36,10 | 36,10 | 1,26% | - |
| 23.12.2024 | 35,65 | 35,65 | 35,65 | 35,65 | -0,14% | - |
| 20.12.2024 | 35,70 | 35,70 | 35,70 | 35,70 | 0,71% | - |
| 19.12.2024 | 35,45 | 35,45 | 35,45 | 35,45 | -1,25% | - |
| 18.12.2024 | 35,90 | 35,90 | 35,90 | 35,90 | 1,41% | - |
| 17.12.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,84% | - |
| 16.12.2024 | 35,70 | 35,70 | 35,70 | 35,70 | -0,83% | - |
| 13.12.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
| 12.12.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,83% | - |