274,750€
7,32%
Echtzeit-Aktienkurs Vulcan Materials Co.
Bid:
Ask:
Aktienkurse zur Vulcan Materials Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2026 | 270,25 | 282,10 | 263,30 | 276,05 | 7,83% | - |
| 24.06.2026 | 256,00 | 256,00 | 256,00 | 256,00 | -1,04% | - |
| 23.06.2026 | 258,70 | 258,70 | 258,70 | 258,70 | -2,04% | - |
| 22.06.2026 | 261,00 | 264,10 | 261,00 | 264,10 | 2,64% | - |
| 19.06.2026 | 257,30 | 257,30 | 257,30 | 257,30 | -2,28% | - |
| 18.06.2026 | 250,40 | 263,30 | 250,40 | 263,30 | 4,36% | - |
| 17.06.2026 | 252,30 | 252,30 | 252,30 | 252,30 | 2,44% | - |
| 16.06.2026 | 246,30 | 246,30 | 246,30 | 246,30 | -2,65% | - |
| 15.06.2026 | 242,40 | 254,60 | 242,40 | 253,00 | 7,39% | 100,00 |
| 12.06.2026 | 235,60 | 235,60 | 235,60 | 235,60 | 2,26% | - |
| 11.06.2026 | 230,40 | 230,40 | 230,40 | 230,40 | -1,87% | - |
| 10.06.2026 | 234,80 | 234,80 | 234,80 | 234,80 | -2,00% | - |
| 09.06.2026 | 227,60 | 239,60 | 227,60 | 239,60 | 2,13% | - |
| 08.06.2026 | 236,60 | 236,60 | 234,60 | 234,60 | -3,50% | - |
| 05.06.2026 | 237,00 | 243,10 | 237,00 | 243,10 | 0,37% | - |
| 04.06.2026 | 239,20 | 242,20 | 239,20 | 242,20 | -1,22% | - |
| 03.06.2026 | 235,60 | 245,20 | 235,60 | 245,20 | 1,28% | - |
| 02.06.2026 | 234,50 | 242,10 | 234,50 | 242,10 | 2,41% | - |
| 01.06.2026 | 236,40 | 236,40 | 236,40 | 236,40 | -2,88% | - |
| 29.05.2026 | 231,30 | 243,40 | 231,30 | 243,40 | 2,83% | - |
| 28.05.2026 | 231,10 | 236,70 | 231,10 | 236,70 | 0,30% | - |
| 27.05.2026 | 224,90 | 236,00 | 224,90 | 236,00 | 1,99% | - |
| 26.05.2026 | 219,20 | 231,40 | 219,20 | 231,40 | 3,91% | - |
| 25.05.2026 | 219,20 | 222,70 | 219,20 | 222,70 | -0,40% | - |
| 22.05.2026 | 219,40 | 223,60 | 219,40 | 223,60 | -0,18% | - |
| 21.05.2026 | 219,90 | 224,00 | 219,90 | 224,00 | -0,62% | - |
| 20.05.2026 | 217,20 | 225,40 | 217,20 | 225,40 | 1,62% | - |
| 19.05.2026 | 221,80 | 221,80 | 221,80 | 221,80 | -3,02% | - |
| 18.05.2026 | 226,00 | 228,70 | 226,00 | 228,70 | -0,52% | - |
| 15.05.2026 | 229,20 | 229,90 | 229,20 | 229,90 | 0,57% | - |
| 14.05.2026 | 228,60 | 228,60 | 228,60 | 228,60 | -1,21% | - |
| 13.05.2026 | 231,40 | 231,40 | 231,40 | 231,40 | -0,94% | - |
| 12.05.2026 | 233,60 | 233,60 | 233,60 | 233,60 | -2,18% | - |
| 11.05.2026 | 234,20 | 238,80 | 234,20 | 238,80 | -0,54% | - |
| 08.05.2026 | 239,80 | 240,10 | 239,80 | 240,10 | -2,16% | - |
| 07.05.2026 | 245,40 | 245,40 | 245,40 | 245,40 | 1,24% | - |
| 06.05.2026 | 242,40 | 242,40 | 242,40 | 242,40 | -2,81% | - |
| 05.05.2026 | 240,00 | 249,40 | 240,00 | 249,40 | 1,88% | - |
| 04.05.2026 | 247,70 | 247,70 | 244,80 | 244,80 | -4,64% | - |
| 30.04.2026 | 245,50 | 256,70 | 245,50 | 256,70 | 5,64% | - |
| 29.04.2026 | 243,00 | 243,00 | 243,00 | 243,00 | -1,94% | - |
| 28.04.2026 | 242,20 | 247,80 | 242,20 | 247,80 | -0,52% | - |
| 27.04.2026 | 241,90 | 249,10 | 241,90 | 249,10 | -0,40% | - |
| 24.04.2026 | 243,70 | 250,10 | 243,70 | 250,10 | 0,68% | 50,00 |
| 23.04.2026 | 239,80 | 248,40 | 239,80 | 248,40 | 0,81% | - |
| 22.04.2026 | 241,90 | 246,40 | 241,90 | 246,40 | -0,20% | - |
| 21.04.2026 | 243,90 | 246,90 | 243,90 | 246,90 | -0,84% | - |
| 20.04.2026 | 239,90 | 249,00 | 239,90 | 249,00 | 0,93% | - |
| 17.04.2026 | 236,60 | 246,70 | 236,60 | 246,70 | 2,15% | - |
| 16.04.2026 | 240,30 | 241,50 | 240,30 | 241,50 | -1,91% | - |
| 15.04.2026 | 244,90 | 246,20 | 244,90 | 246,20 | -2,03% | - |
| 14.04.2026 | 245,70 | 251,30 | 245,70 | 251,30 | 2,78% | - |
| 13.04.2026 | 244,50 | 244,50 | 244,50 | 244,50 | -2,43% | - |
| 10.04.2026 | 243,70 | 250,60 | 243,70 | 250,60 | 0,32% | - |
| 09.04.2026 | 243,90 | 249,80 | 243,90 | 249,80 | -0,24% | - |
| 08.04.2026 | 236,70 | 250,40 | 236,70 | 250,40 | 4,90% | - |
| 07.04.2026 | 237,50 | 238,70 | 237,50 | 238,70 | -0,54% | - |
| 02.04.2026 | 234,00 | 240,00 | 234,00 | 240,00 | 0,00% | - |
| 01.04.2026 | 234,00 | 240,00 | 234,00 | 240,00 | 2,56% | - |
| 31.03.2026 | 234,00 | 234,00 | 234,00 | 234,00 | 1,74% | 80,00 |
| 30.03.2026 | 226,00 | 230,00 | 226,00 | 230,00 | 0,00% | - |
| 27.03.2026 | 230,00 | 230,00 | 230,00 | 230,00 | 0,88% | 6,00 |
| 26.03.2026 | 230,00 | 230,00 | 228,00 | 228,00 | -1,72% | - |
| 25.03.2026 | 230,00 | 232,00 | 230,00 | 232,00 | 1,75% | - |
| 24.03.2026 | 226,00 | 228,00 | 226,00 | 228,00 | 0,88% | - |
| 23.03.2026 | 222,00 | 226,00 | 222,00 | 226,00 | 1,80% | - |
| 20.03.2026 | 220,00 | 222,00 | 220,00 | 222,00 | 0,91% | - |
| 19.03.2026 | 224,00 | 224,00 | 220,00 | 220,00 | -1,79% | - |
| 18.03.2026 | 232,00 | 232,00 | 224,00 | 224,00 | -1,75% | - |
| 17.03.2026 | 230,00 | 230,00 | 228,00 | 228,00 | -0,87% | - |
| 16.03.2026 | 234,00 | 234,00 | 230,00 | 230,00 | -0,86% | - |
| 13.03.2026 | 228,00 | 232,00 | 228,00 | 232,00 | 1,75% | - |
| 12.03.2026 | 228,00 | 228,00 | 228,00 | 228,00 | 0,00% | - |
| 11.03.2026 | 234,00 | 234,00 | 228,00 | 228,00 | -1,72% | - |
| 10.03.2026 | 236,00 | 236,00 | 232,00 | 232,00 | -1,69% | - |
| 09.03.2026 | 230,00 | 236,00 | 230,00 | 236,00 | 0,00% | - |
| 06.03.2026 | 246,00 | 246,00 | 236,00 | 236,00 | -3,28% | - |
| 05.03.2026 | 254,00 | 254,00 | 244,00 | 244,00 | -3,17% | - |
| 04.03.2026 | 256,00 | 256,00 | 252,00 | 252,00 | -1,56% | - |
| 03.03.2026 | 260,00 | 260,00 | 256,00 | 256,00 | -1,54% | - |
| 02.03.2026 | 260,00 | 260,00 | 260,00 | 260,00 | 0,00% | - |
| 27.02.2026 | 260,00 | 260,00 | 260,00 | 260,00 | 0,00% | - |
| 26.02.2026 | 256,00 | 260,00 | 256,00 | 260,00 | 1,56% | - |
| 25.02.2026 | 268,00 | 272,00 | 256,00 | 256,00 | -4,48% | 20,00 |
| 24.02.2026 | 264,00 | 268,00 | 264,00 | 268,00 | 3,08% | 10,00 |
| 23.02.2026 | 256,00 | 260,00 | 256,00 | 260,00 | 1,56% | - |
| 20.02.2026 | 258,00 | 258,00 | 256,00 | 256,00 | 0,00% | - |
| 19.02.2026 | 252,00 | 256,00 | 252,00 | 256,00 | 1,59% | - |
| 18.02.2026 | 254,00 | 254,00 | 252,00 | 252,00 | -0,79% | - |
| 17.02.2026 | 276,00 | 276,00 | 254,00 | 254,00 | -7,97% | 148,00 |
| 16.02.2026 | 276,00 | 276,00 | 276,00 | 276,00 | 0,73% | - |
| 13.02.2026 | 268,00 | 274,00 | 268,00 | 274,00 | 1,48% | - |
| 12.02.2026 | 270,00 | 270,00 | 270,00 | 270,00 | 0,75% | - |
| 11.02.2026 | 276,00 | 276,00 | 268,00 | 268,00 | -2,90% | - |
| 10.02.2026 | 274,00 | 276,00 | 274,00 | 276,00 | 1,47% | - |
| 09.02.2026 | 270,00 | 272,00 | 270,00 | 272,00 | 0,00% | - |
| 06.02.2026 | 262,00 | 272,00 | 262,00 | 272,00 | 3,82% | - |
| 05.02.2026 | 262,00 | 262,00 | 262,00 | 262,00 | -0,76% | - |
| 04.02.2026 | 262,00 | 264,00 | 262,00 | 264,00 | 0,76% | 2,00 |
| 03.02.2026 | 258,00 | 262,00 | 258,00 | 262,00 | 1,55% | - |