60,500€
0,50%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 61,35 | 61,55 | 61,25 | 61,55 | 2,24% | - |
| 14.10.2025 | 60,20 | 60,20 | 60,20 | 60,20 | -1,31% | - |
| 13.10.2025 | 61,00 | 61,00 | 61,00 | 61,00 | -1,29% | - |
| 10.10.2025 | 61,80 | 61,80 | 61,80 | 61,80 | 3,69% | - |
| 09.10.2025 | 59,60 | 59,60 | 59,60 | 59,60 | 0,68% | - |
| 08.10.2025 | 59,20 | 59,20 | 59,20 | 59,20 | -1,99% | - |
| 07.10.2025 | 60,40 | 60,40 | 60,40 | 60,40 | 1,68% | - |
| 06.10.2025 | 59,40 | 59,40 | 59,40 | 59,40 | -1,66% | - |
| 03.10.2025 | 60,40 | 60,40 | 60,40 | 60,40 | 0,50% | - |
| 02.10.2025 | 60,10 | 60,10 | 60,10 | 60,10 | 0,67% | - |
| 01.10.2025 | 59,70 | 59,70 | 59,70 | 59,70 | -1,00% | - |
| 30.09.2025 | 60,30 | 60,30 | 60,30 | 60,30 | -1,63% | - |
| 29.09.2025 | 61,30 | 61,30 | 61,30 | 61,30 | 2,51% | - |
| 26.09.2025 | 59,80 | 59,80 | 59,80 | 59,80 | -1,48% | - |
| 25.09.2025 | 60,70 | 60,70 | 60,70 | 60,70 | 0,66% | - |
| 24.09.2025 | 60,30 | 60,30 | 60,30 | 60,30 | -0,66% | - |
| 23.09.2025 | 60,70 | 60,70 | 60,70 | 60,70 | -0,33% | - |
| 22.09.2025 | 60,90 | 60,90 | 60,90 | 60,90 | 1,16% | - |
| 19.09.2025 | 60,20 | 60,20 | 60,20 | 60,20 | 0,67% | - |
| 18.09.2025 | 59,80 | 59,80 | 59,80 | 59,80 | -0,66% | - |
| 17.09.2025 | 60,20 | 60,20 | 60,20 | 60,20 | -1,79% | - |
| 16.09.2025 | 61,30 | 61,30 | 61,30 | 61,30 | 2,00% | - |
| 15.09.2025 | 60,10 | 60,10 | 60,10 | 60,10 | -3,06% | - |
| 12.09.2025 | 62,00 | 62,00 | 62,00 | 62,00 | -0,08% | - |
| 11.09.2025 | 60,35 | 62,65 | 60,35 | 62,05 | 2,39% | - |
| 10.09.2025 | 60,60 | 60,60 | 60,60 | 60,60 | 0,25% | - |
| 09.09.2025 | 59,55 | 60,50 | 59,55 | 60,45 | 1,43% | - |
| 08.09.2025 | 59,80 | 60,50 | 59,35 | 59,60 | -0,50% | - |
| 05.09.2025 | 59,90 | 59,90 | 59,90 | 59,90 | 2,39% | - |
| 04.09.2025 | 58,50 | 58,50 | 58,50 | 58,50 | 0,86% | - |
| 03.09.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -0,68% | - |
| 02.09.2025 | 58,40 | 58,40 | 58,40 | 58,40 | -2,34% | - |
| 01.09.2025 | 59,80 | 59,80 | 59,80 | 59,80 | -0,33% | - |
| 29.08.2025 | 60,00 | 60,00 | 60,00 | 60,00 | -0,50% | - |
| 28.08.2025 | 60,30 | 60,30 | 60,30 | 60,30 | 0,50% | - |
| 27.08.2025 | 60,00 | 60,00 | 60,00 | 60,00 | -1,48% | - |
| 26.08.2025 | 60,90 | 60,90 | 60,90 | 60,90 | 0,33% | - |
| 25.08.2025 | 60,70 | 60,70 | 60,70 | 60,70 | 1,51% | - |
| 22.08.2025 | 59,80 | 59,80 | 59,80 | 59,80 | 0,17% | - |
| 21.08.2025 | 59,70 | 59,70 | 59,70 | 59,70 | 0,00% | - |
| 20.08.2025 | 59,70 | 59,70 | 59,70 | 59,70 | 0,51% | - |
| 19.08.2025 | 59,40 | 59,40 | 59,40 | 59,40 | 0,00% | - |
| 18.08.2025 | 59,40 | 59,40 | 59,40 | 59,40 | -1,33% | - |
| 15.08.2025 | 60,20 | 60,20 | 60,20 | 60,20 | 1,52% | - |
| 14.08.2025 | 59,30 | 59,30 | 59,30 | 59,30 | -0,50% | - |
| 13.08.2025 | 59,60 | 59,60 | 59,60 | 59,60 | 2,05% | - |
| 12.08.2025 | 58,40 | 58,40 | 58,40 | 58,40 | -0,51% | - |
| 11.08.2025 | 58,70 | 58,70 | 58,70 | 58,70 | 1,21% | - |
| 08.08.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -0,34% | - |
| 07.08.2025 | 57,30 | 58,20 | 57,30 | 58,20 | 1,22% | 70,00 |
| 06.08.2025 | 57,50 | 57,50 | 57,50 | 57,50 | -0,35% | - |
| 05.08.2025 | 57,70 | 57,70 | 57,70 | 57,70 | 0,17% | - |
| 04.08.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 2,31% | - |
| 01.08.2025 | 56,30 | 56,30 | 56,30 | 56,30 | -3,60% | - |
| 31.07.2025 | 58,40 | 58,40 | 58,40 | 58,40 | 3,18% | - |
| 30.07.2025 | 56,60 | 56,60 | 56,60 | 56,60 | -3,58% | - |
| 29.07.2025 | 58,70 | 58,70 | 58,70 | 58,70 | -2,98% | - |
| 28.07.2025 | 60,50 | 60,50 | 60,50 | 60,50 | 2,20% | - |
| 25.07.2025 | 59,20 | 59,20 | 59,20 | 59,20 | -4,05% | - |
| 24.07.2025 | 61,70 | 61,70 | 61,70 | 61,70 | 1,98% | - |
| 23.07.2025 | 60,50 | 60,50 | 60,50 | 60,50 | -1,31% | - |
| 22.07.2025 | 61,30 | 61,30 | 61,30 | 61,30 | 0,99% | - |
| 21.07.2025 | 60,70 | 60,70 | 60,70 | 60,70 | -0,16% | - |
| 18.07.2025 | 60,80 | 60,80 | 60,80 | 60,80 | -1,14% | - |
| 17.07.2025 | 61,50 | 61,50 | 61,50 | 61,50 | -0,65% | - |
| 16.07.2025 | 61,90 | 61,90 | 61,90 | 61,90 | -3,58% | - |
| 15.07.2025 | 63,30 | 64,20 | 63,30 | 64,20 | 1,74% | 1,00 |
| 14.07.2025 | 63,10 | 63,10 | 63,10 | 63,10 | -0,79% | - |
| 11.07.2025 | 63,60 | 63,60 | 63,60 | 63,60 | 3,08% | - |
| 10.07.2025 | 61,70 | 61,70 | 61,70 | 61,70 | 2,49% | - |
| 09.07.2025 | 60,20 | 60,20 | 60,20 | 60,20 | 2,03% | - |
| 08.07.2025 | 58,20 | 59,00 | 58,20 | 59,00 | 3,69% | 1.610,00 |
| 07.07.2025 | 56,90 | 56,90 | 56,90 | 56,90 | -1,39% | - |
| 04.07.2025 | 57,70 | 57,70 | 57,70 | 57,70 | -1,20% | - |
| 03.07.2025 | 58,40 | 58,40 | 58,40 | 58,40 | -1,02% | - |
| 02.07.2025 | 58,30 | 59,00 | 58,30 | 59,00 | -0,34% | 90,00 |
| 01.07.2025 | 58,80 | 59,20 | 58,80 | 59,20 | 1,89% | 5,00 |
| 30.06.2025 | 57,70 | 58,10 | 57,70 | 58,10 | 2,65% | 5,00 |
| 27.06.2025 | 56,60 | 56,60 | 56,60 | 56,60 | -0,18% | - |
| 26.06.2025 | 56,70 | 56,70 | 56,70 | 56,70 | 0,00% | - |
| 25.06.2025 | 56,70 | 56,70 | 56,70 | 56,70 | 0,71% | - |
| 24.06.2025 | 56,30 | 56,30 | 56,30 | 56,30 | 3,11% | - |
| 23.06.2025 | 54,60 | 54,60 | 54,60 | 54,60 | -0,55% | - |
| 20.06.2025 | 54,90 | 54,90 | 54,90 | 54,90 | 0,37% | - |
| 19.06.2025 | 54,70 | 54,70 | 54,70 | 54,70 | -0,73% | - |
| 18.06.2025 | 55,10 | 55,10 | 55,10 | 55,10 | 0,55% | - |
| 17.06.2025 | 54,80 | 54,80 | 54,80 | 54,80 | -0,36% | - |
| 16.06.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 0,55% | - |
| 13.06.2025 | 54,70 | 54,70 | 54,70 | 54,70 | -1,08% | - |
| 12.06.2025 | 55,30 | 55,30 | 55,30 | 55,30 | -1,60% | - |
| 11.06.2025 | 56,20 | 56,20 | 56,20 | 56,20 | -2,43% | - |
| 10.06.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 0,70% | - |
| 09.06.2025 | 57,20 | 57,20 | 57,20 | 57,20 | 0,18% | - |
| 06.06.2025 | 57,10 | 57,10 | 57,10 | 57,10 | -0,70% | - |
| 05.06.2025 | 57,50 | 57,50 | 57,50 | 57,50 | -0,17% | - |
| 04.06.2025 | 57,60 | 57,60 | 57,60 | 57,60 | -0,69% | - |
| 03.06.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,17% | - |
| 02.06.2025 | 57,40 | 57,90 | 57,40 | 57,90 | 1,40% | 50,00 |
| 30.05.2025 | 57,10 | 57,10 | 57,10 | 57,10 | 0,18% | - |
| 29.05.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -0,18% | - |