254,000€
2,88%
Echtzeit-Aktienkurs Vulcan Materials Company(Holding Company)
Bid:
Ask:
Aktienkurse zur Vulcan Materials Company(Holding Company) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 258,40 | 258,40 | 258,40 | 258,40 | 4,66% | - |
| 04.11.2026 | 246,90 | 246,90 | 246,90 | 246,90 | -1,28% | - |
| 03.11.2026 | 250,10 | 250,10 | 250,10 | 250,10 | -3,02% | - |
| 02.11.2026 | 243,50 | 257,90 | 243,50 | 257,90 | 2,79% | - |
| 30.10.2026 | 244,80 | 250,90 | 244,80 | 250,90 | -0,71% | - |
| 29.10.2026 | 232,40 | 254,30 | 232,40 | 252,70 | 10,45% | 65,00 |
| 28.10.2026 | 228,80 | 228,80 | 228,80 | 228,80 | 0,22% | - |
| 27.10.2026 | 228,30 | 228,30 | 228,30 | 228,30 | 0,44% | - |
| 26.10.2026 | 227,30 | 227,30 | 227,30 | 227,30 | -2,36% | - |
| 23.10.2026 | 232,30 | 232,80 | 232,30 | 232,80 | 2,19% | - |
| 22.10.2026 | 227,80 | 227,80 | 227,80 | 227,80 | 0,35% | - |
| 21.10.2026 | 227,00 | 227,00 | 227,00 | 227,00 | 1,79% | - |
| 20.10.2026 | 223,00 | 223,00 | 223,00 | 223,00 | -2,58% | - |
| 19.10.2026 | 224,00 | 228,90 | 224,00 | 228,90 | 0,88% | - |
| 16.10.2026 | 218,80 | 226,90 | 218,80 | 226,90 | 8,36% | - |
| 15.10.2026 | 209,40 | 209,40 | 209,40 | 209,40 | -6,56% | - |
| 14.10.2026 | 211,30 | 224,10 | 211,30 | 224,10 | 4,87% | 5,00 |
| 13.10.2026 | 213,70 | 213,70 | 213,70 | 213,70 | -2,11% | - |
| 12.10.2026 | 212,60 | 221,50 | 212,60 | 218,30 | 2,44% | 32,00 |
| 09.10.2026 | 213,10 | 213,10 | 213,10 | 213,10 | 0,24% | - |
| 08.10.2026 | 212,60 | 212,60 | 212,60 | 212,60 | -1,12% | - |
| 07.10.2026 | 215,00 | 215,00 | 215,00 | 215,00 | 0,99% | - |
| 06.10.2026 | 212,90 | 212,90 | 212,90 | 212,90 | -2,20% | - |
| 05.10.2026 | 210,70 | 223,20 | 210,70 | 217,70 | 1,21% | 15,00 |
| 02.10.2026 | 211,20 | 215,10 | 211,20 | 215,10 | 2,09% | - |
| 01.10.2026 | 210,70 | 210,70 | 210,70 | 210,70 | 1,06% | - |
| 30.09.2026 | 208,50 | 208,50 | 208,50 | 208,50 | -0,71% | - |
| 29.09.2026 | 210,00 | 210,00 | 210,00 | 210,00 | -2,69% | - |
| 28.09.2026 | 208,30 | 215,80 | 208,30 | 215,80 | 0,61% | - |
| 25.09.2026 | 206,50 | 214,50 | 206,50 | 214,50 | 1,37% | - |
| 24.09.2026 | 207,90 | 211,60 | 207,90 | 211,60 | -1,67% | - |
| 23.09.2026 | 210,80 | 215,20 | 210,80 | 215,20 | 0,23% | - |
| 22.09.2026 | 208,30 | 214,70 | 208,30 | 214,70 | 0,66% | - |
| 21.09.2026 | 204,40 | 213,30 | 204,40 | 213,30 | 1,52% | - |
| 18.09.2026 | 207,10 | 210,10 | 207,10 | 210,10 | -0,90% | - |
| 17.09.2026 | 208,10 | 212,00 | 208,10 | 212,00 | 0,28% | - |
| 16.09.2026 | 209,90 | 211,40 | 209,90 | 211,40 | -1,49% | - |
| 15.09.2026 | 210,30 | 214,60 | 210,30 | 214,60 | -0,69% | - |
| 14.09.2026 | 212,10 | 216,10 | 212,10 | 216,10 | -0,51% | - |
| 11.09.2026 | 210,40 | 217,20 | 210,40 | 217,20 | 1,16% | - |
| 10.09.2026 | 208,80 | 214,70 | 208,80 | 214,70 | 0,33% | - |
| 09.09.2026 | 215,70 | 215,70 | 214,00 | 214,00 | -3,52% | - |
| 08.09.2026 | 217,50 | 221,80 | 217,50 | 221,80 | 0,36% | - |
| 07.09.2026 | 218,80 | 221,00 | 218,80 | 221,00 | -2,21% | - |
| 04.09.2026 | 217,30 | 226,00 | 217,30 | 226,00 | 2,03% | - |
| 03.09.2026 | 221,50 | 221,50 | 221,50 | 221,50 | 1,75% | - |
| 02.09.2026 | 217,70 | 217,70 | 217,70 | 217,70 | -3,72% | - |
| 01.09.2026 | 226,10 | 226,10 | 226,10 | 226,10 | -2,12% | - |
| 31.08.2026 | 229,70 | 231,00 | 229,70 | 231,00 | -2,33% | - |
| 28.08.2026 | 228,70 | 236,50 | 228,70 | 236,50 | 0,34% | - |
| 27.08.2026 | 228,70 | 235,70 | 228,70 | 235,70 | 3,15% | - |
| 26.08.2026 | 228,50 | 228,50 | 228,50 | 228,50 | -0,78% | - |
| 25.08.2026 | 230,30 | 230,30 | 230,30 | 230,30 | -3,84% | - |
| 24.08.2026 | 234,00 | 239,50 | 234,00 | 239,50 | 1,87% | 50,00 |
| 21.08.2026 | 225,10 | 235,10 | 225,10 | 235,10 | 2,17% | - |
| 20.08.2026 | 230,10 | 230,10 | 230,10 | 230,10 | 1,05% | - |
| 19.08.2026 | 227,70 | 227,70 | 227,70 | 227,70 | -2,36% | - |
| 18.08.2026 | 233,20 | 233,20 | 233,20 | 233,20 | -2,79% | - |
| 17.08.2026 | 236,70 | 239,90 | 236,70 | 239,90 | -0,42% | - |
| 14.08.2026 | 234,00 | 240,90 | 234,00 | 240,90 | 1,95% | - |
| 13.08.2026 | 236,30 | 236,30 | 236,30 | 236,30 | -2,68% | - |
| 12.08.2026 | 242,80 | 242,80 | 242,80 | 242,80 | 0,96% | - |
| 11.08.2026 | 240,50 | 240,50 | 240,50 | 240,50 | -2,04% | - |
| 10.08.2026 | 239,70 | 245,50 | 239,70 | 245,50 | 3,41% | - |
| 07.08.2026 | 237,40 | 237,40 | 237,40 | 237,40 | -2,02% | - |
| 06.08.2026 | 242,30 | 242,30 | 242,30 | 242,30 | 0,37% | - |
| 05.08.2026 | 241,40 | 241,40 | 241,40 | 241,40 | -2,11% | - |
| 04.08.2026 | 240,30 | 246,60 | 240,30 | 246,60 | 8,35% | - |
| 03.08.2026 | 227,60 | 227,60 | 227,60 | 227,60 | -2,44% | - |
| 31.07.2026 | 230,30 | 233,30 | 230,30 | 233,30 | -3,36% | - |
| 30.07.2026 | 241,40 | 241,40 | 241,40 | 241,40 | -6,14% | - |
| 29.07.2026 | 246,00 | 257,20 | 246,00 | 257,20 | 5,58% | 80,00 |
| 28.07.2026 | 243,60 | 243,60 | 243,60 | 243,60 | 1,33% | - |
| 27.07.2026 | 240,40 | 240,40 | 240,40 | 240,40 | -1,92% | - |
| 24.07.2026 | 235,00 | 245,10 | 235,00 | 245,10 | 3,81% | 829,00 |
| 23.07.2026 | 236,10 | 236,10 | 236,10 | 236,10 | 0,13% | - |
| 22.07.2026 | 235,80 | 235,80 | 235,80 | 235,80 | -1,79% | - |
| 21.07.2026 | 240,10 | 240,10 | 240,10 | 240,10 | -1,44% | - |
| 20.07.2026 | 244,90 | 244,90 | 243,60 | 243,60 | -2,79% | - |
| 17.07.2026 | 248,00 | 250,60 | 248,00 | 250,60 | 2,08% | - |
| 16.07.2026 | 245,50 | 245,50 | 245,50 | 245,50 | -1,29% | - |
| 15.07.2026 | 248,70 | 248,70 | 248,70 | 248,70 | -0,52% | - |
| 14.07.2026 | 250,00 | 250,00 | 250,00 | 250,00 | -1,96% | - |
| 13.07.2026 | 251,20 | 255,00 | 251,20 | 255,00 | -0,97% | - |
| 10.07.2026 | 245,60 | 257,50 | 245,60 | 257,50 | 5,23% | - |
| 09.07.2026 | 244,70 | 244,70 | 244,70 | 244,70 | -2,55% | - |
| 08.07.2026 | 255,20 | 255,20 | 251,10 | 251,10 | -3,39% | - |
| 07.07.2026 | 259,90 | 259,90 | 259,90 | 259,90 | -1,85% | - |
| 06.07.2026 | 264,00 | 264,80 | 264,00 | 264,80 | 1,49% | - |
| 03.07.2026 | 258,50 | 260,90 | 258,50 | 260,90 | 3,41% | - |
| 02.07.2026 | 252,30 | 252,30 | 252,30 | 252,30 | 0,52% | - |
| 01.07.2026 | 251,00 | 251,00 | 251,00 | 251,00 | -3,50% | - |
| 30.06.2026 | 260,10 | 260,10 | 260,10 | 260,10 | -1,66% | - |
| 29.06.2026 | 267,50 | 267,50 | 264,50 | 264,50 | -2,36% | - |
| 26.06.2026 | 267,40 | 270,90 | 267,40 | 270,90 | 2,89% | - |
| 25.06.2026 | 263,30 | 263,30 | 263,30 | 263,30 | 2,85% | - |
| 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% | - |