60,850€
1,93%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 57,10 | 57,10 | 57,10 | 57,10 | 0,35% | - |
| 27.05.2025 | 56,90 | 56,90 | 56,90 | 56,90 | 1,97% | - |
| 26.05.2025 | 55,80 | 55,80 | 55,80 | 55,80 | 2,57% | - |
| 23.05.2025 | 54,40 | 54,40 | 54,40 | 54,40 | -2,68% | - |
| 22.05.2025 | 55,90 | 55,90 | 55,90 | 55,90 | -0,71% | - |
| 21.05.2025 | 56,30 | 56,30 | 56,30 | 56,30 | 0,72% | - |
| 20.05.2025 | 55,90 | 55,90 | 55,90 | 55,90 | -0,36% | - |
| 19.05.2025 | 56,10 | 56,10 | 56,10 | 56,10 | 0,72% | - |
| 16.05.2025 | 55,70 | 55,70 | 55,70 | 55,70 | 2,39% | - |
| 15.05.2025 | 54,40 | 54,40 | 54,40 | 54,40 | 0,37% | - |
| 14.05.2025 | 54,20 | 54,20 | 54,20 | 54,20 | 2,46% | - |
| 13.05.2025 | 52,90 | 52,90 | 52,90 | 52,90 | 0,95% | - |
| 12.05.2025 | 52,40 | 52,40 | 52,40 | 52,40 | 2,14% | - |
| 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% | - |