45,650€
0,55%
Echtzeit-Aktienkurs VICAT INH. EO 4
Bid:
Ask:
Aktienkurse zur VICAT INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.12.2024 | 36,10 | 36,10 | 36,10 | 36,10 | 0,28% | - |
| 10.12.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 09.12.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,96% | - |
| 06.12.2024 | 35,45 | 36,35 | 35,45 | 36,35 | 3,41% | 35,00 |
| 05.12.2024 | 35,15 | 35,15 | 35,15 | 35,15 | -0,42% | - |
| 04.12.2024 | 35,30 | 35,30 | 35,30 | 35,30 | 0,14% | - |
| 03.12.2024 | 35,25 | 35,25 | 35,25 | 35,25 | -0,28% | - |
| 02.12.2024 | 35,35 | 35,35 | 35,35 | 35,35 | -1,67% | - |
| 29.11.2024 | 35,75 | 35,95 | 35,75 | 35,95 | 0,14% | 25,00 |
| 28.11.2024 | 35,90 | 35,90 | 35,90 | 35,90 | -0,28% | - |
| 27.11.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -2,17% | - |
| 26.11.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 25.11.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,68% | - |
| 22.11.2024 | 36,75 | 36,75 | 36,75 | 36,75 | 0,41% | - |
| 21.11.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,41% | - |
| 20.11.2024 | 36,45 | 36,45 | 36,45 | 36,45 | 0,14% | - |
| 19.11.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 18.11.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,28% | - |
| 15.11.2024 | 36,10 | 36,10 | 36,10 | 36,10 | -0,28% | - |
| 14.11.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,70% | - |
| 13.11.2024 | 35,95 | 35,95 | 35,95 | 35,95 | -2,04% | - |
| 12.11.2024 | 36,70 | 36,70 | 36,70 | 36,70 | 0,69% | - |
| 11.11.2024 | 36,45 | 36,45 | 36,45 | 36,45 | -0,95% | - |
| 08.11.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 4,40% | - |
| 07.11.2024 | 35,25 | 35,25 | 35,25 | 35,25 | 3,52% | - |
| 06.11.2024 | 34,05 | 34,05 | 34,05 | 34,05 | 1,04% | - |
| 05.11.2024 | 33,70 | 33,70 | 33,70 | 33,70 | -1,17% | - |
| 04.11.2024 | 34,10 | 34,10 | 34,10 | 34,10 | 0,29% | - |
| 01.11.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,15% | - |
| 31.10.2024 | 33,95 | 33,95 | 33,95 | 33,95 | -0,44% | - |
| 30.10.2024 | 34,10 | 34,10 | 34,10 | 34,10 | -1,30% | - |
| 29.10.2024 | 34,55 | 34,55 | 34,55 | 34,55 | 0,88% | - |
| 28.10.2024 | 34,25 | 34,25 | 34,25 | 34,25 | 0,74% | - |
| 25.10.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,31% | - |
| 24.10.2024 | 34,45 | 34,45 | 34,45 | 34,45 | -0,72% | - |
| 23.10.2024 | 34,70 | 34,70 | 34,70 | 34,70 | -0,14% | - |
| 22.10.2024 | 34,75 | 34,75 | 34,75 | 34,75 | -3,20% | - |
| 21.10.2024 | 35,90 | 35,90 | 35,90 | 35,90 | 1,56% | - |
| 18.10.2024 | 35,35 | 35,35 | 35,35 | 35,35 | 2,61% | - |
| 17.10.2024 | 34,45 | 34,45 | 34,45 | 34,45 | -0,58% | - |
| 16.10.2024 | 34,65 | 34,65 | 34,65 | 34,65 | 0,73% | - |
| 15.10.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -5,23% | - |
| 14.10.2024 | 36,30 | 36,30 | 36,30 | 36,30 | 1,40% | - |
| 11.10.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 10.10.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,14% | - |
| 09.10.2024 | 35,75 | 35,75 | 35,75 | 35,75 | 0,14% | - |
| 08.10.2024 | 35,70 | 35,70 | 35,70 | 35,70 | 0,14% | - |
| 07.10.2024 | 35,65 | 35,65 | 35,65 | 35,65 | 2,15% | - |