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 |
|---|---|---|---|---|---|---|
| 26.05.2026 | 63,50 | 63,50 | 63,50 | 63,50 | -1,09% | - |
| 25.05.2026 | 63,10 | 64,20 | 63,10 | 64,20 | 4,56% | - |
| 22.05.2026 | 61,40 | 61,40 | 61,40 | 61,40 | 1,15% | - |
| 21.05.2026 | 60,70 | 60,70 | 60,70 | 60,70 | 2,88% | - |
| 20.05.2026 | 59,00 | 59,00 | 59,00 | 59,00 | -1,17% | - |
| 19.05.2026 | 59,70 | 59,70 | 59,70 | 59,70 | 0,84% | - |
| 18.05.2026 | 59,20 | 59,20 | 59,20 | 59,20 | -3,74% | - |
| 15.05.2026 | 61,50 | 61,50 | 61,50 | 61,50 | -1,76% | - |
| 14.05.2026 | 62,60 | 62,60 | 62,60 | 62,60 | -0,63% | - |
| 13.05.2026 | 63,00 | 63,00 | 63,00 | 63,00 | 0,16% | - |
| 12.05.2026 | 62,90 | 62,90 | 62,90 | 62,90 | 0,00% | - |
| 11.05.2026 | 62,90 | 62,90 | 62,90 | 62,90 | 1,13% | - |
| 08.05.2026 | 62,20 | 62,20 | 62,20 | 62,20 | -4,31% | - |
| 07.05.2026 | 64,70 | 65,00 | 64,70 | 65,00 | 6,56% | 89,00 |
| 06.05.2026 | 61,00 | 61,00 | 61,00 | 61,00 | 0,66% | - |
| 05.05.2026 | 60,60 | 60,60 | 60,60 | 60,60 | 2,54% | - |
| 04.05.2026 | 60,10 | 60,10 | 59,10 | 59,10 | 1,03% | 68,00 |
| 30.04.2026 | 58,50 | 58,50 | 58,50 | 58,50 | -2,34% | - |
| 29.04.2026 | 59,90 | 59,90 | 59,90 | 59,90 | -4,01% | - |
| 28.04.2026 | 62,40 | 62,40 | 62,40 | 62,40 | -0,48% | - |
| 27.04.2026 | 62,70 | 62,70 | 62,70 | 62,70 | 0,97% | - |
| 24.04.2026 | 62,10 | 62,10 | 62,10 | 62,10 | -1,43% | - |
| 23.04.2026 | 63,00 | 63,00 | 63,00 | 63,00 | -4,11% | - |
| 22.04.2026 | 65,70 | 65,70 | 65,70 | 65,70 | -0,61% | - |
| 21.04.2026 | 66,10 | 66,10 | 66,10 | 66,10 | -0,90% | - |
| 20.04.2026 | 66,70 | 66,70 | 66,70 | 66,70 | 2,62% | - |
| 17.04.2026 | 65,00 | 65,00 | 65,00 | 65,00 | -1,66% | - |
| 16.04.2026 | 66,10 | 66,10 | 66,10 | 66,10 | -0,60% | - |
| 15.04.2026 | 66,50 | 66,50 | 66,50 | 66,50 | 0,61% | - |
| 14.04.2026 | 66,10 | 66,10 | 66,10 | 66,10 | -1,64% | - |
| 13.04.2026 | 67,20 | 67,20 | 67,20 | 67,20 | 0,30% | - |
| 10.04.2026 | 67,00 | 67,00 | 67,00 | 67,00 | 0,60% | - |
| 09.04.2026 | 66,60 | 66,60 | 66,60 | 66,60 | 0,30% | - |
| 08.04.2026 | 66,40 | 66,40 | 66,40 | 66,40 | 8,14% | - |
| 07.04.2026 | 61,40 | 61,40 | 61,40 | 61,40 | 0,33% | - |
| 02.04.2026 | 61,20 | 61,20 | 61,20 | 61,20 | -4,08% | - |
| 01.04.2026 | 63,80 | 63,80 | 63,80 | 63,80 | 2,90% | - |
| 31.03.2026 | 62,00 | 62,00 | 62,00 | 62,00 | 1,31% | - |
| 30.03.2026 | 61,20 | 61,20 | 61,20 | 61,20 | -1,77% | - |
| 27.03.2026 | 62,30 | 62,30 | 62,30 | 62,30 | -1,11% | - |
| 26.03.2026 | 63,00 | 63,00 | 63,00 | 63,00 | -0,79% | - |
| 25.03.2026 | 63,50 | 63,50 | 63,50 | 63,50 | 2,75% | - |
| 24.03.2026 | 61,30 | 61,80 | 61,30 | 61,80 | 4,75% | - |
| 23.03.2026 | 59,00 | 59,00 | 59,00 | 59,00 | -1,83% | - |
| 20.03.2026 | 60,10 | 60,10 | 60,10 | 60,10 | -2,12% | - |
| 19.03.2026 | 61,40 | 61,40 | 61,40 | 61,40 | -0,81% | - |
| 18.03.2026 | 61,90 | 61,90 | 61,90 | 61,90 | 1,31% | - |
| 17.03.2026 | 61,10 | 61,10 | 61,10 | 61,10 | -0,16% | - |
| 16.03.2026 | 61,20 | 61,20 | 61,20 | 61,20 | 0,49% | - |
| 13.03.2026 | 60,90 | 60,90 | 60,90 | 60,90 | -5,29% | - |
| 12.03.2026 | 64,30 | 64,30 | 64,30 | 64,30 | -0,46% | - |
| 11.03.2026 | 64,60 | 64,60 | 64,60 | 64,60 | -1,37% | - |
| 10.03.2026 | 65,50 | 65,50 | 65,50 | 65,50 | 3,80% | 84,00 |
| 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% | - |