46,480€
-10,74%
Echtzeit-Aktienkurs Viridien S.A.
Bid:
Ask:
Aktienkurse zur Viridien S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 50,73 | 50,99 | 45,88 | 47,30 | -6,62% | - |
| 10.04.2025 | 53,82 | 58,48 | 48,98 | 50,65 | -2,38% | - |
| 09.04.2025 | 50,81 | 53,46 | 47,68 | 51,89 | 0,60% | - |
| 08.04.2025 | 54,75 | 57,40 | 50,85 | 51,58 | -3,58% | - |
| 07.04.2025 | 54,19 | 55,75 | 51,11 | 53,49 | -5,48% | 30,00 |
| 04.04.2025 | 64,26 | 64,75 | 54,69 | 56,59 | -11,94% | 50,00 |
| 03.04.2025 | 70,15 | 70,15 | 63,73 | 64,26 | -8,67% | - |
| 02.04.2025 | 71,68 | 72,82 | 70,02 | 70,36 | -1,96% | - |
| 01.04.2025 | 70,23 | 72,09 | 69,49 | 71,77 | 2,12% | - |
| 31.03.2025 | 73,64 | 74,18 | 69,22 | 70,28 | -5,40% | - |
| 28.03.2025 | 76,89 | 77,60 | 73,50 | 74,29 | -3,83% | - |
| 27.03.2025 | 75,97 | 77,67 | 75,00 | 77,25 | 1,51% | - |
| 26.03.2025 | 77,15 | 78,86 | 75,99 | 76,10 | -1,51% | - |
| 25.03.2025 | 76,93 | 78,54 | 76,12 | 77,27 | 0,21% | 5,00 |
| 24.03.2025 | 73,33 | 77,92 | 73,33 | 77,10 | 3,25% | - |
| 21.03.2025 | 75,60 | 76,44 | 74,32 | 74,67 | -1,46% | - |
| 20.03.2025 | 74,30 | 76,44 | 73,27 | 75,78 | 1,75% | - |
| 19.03.2025 | 68,49 | 75,54 | 68,39 | 74,47 | 8,79% | - |
| 18.03.2025 | 67,00 | 69,05 | 66,31 | 68,45 | 2,19% | - |
| 17.03.2025 | 63,33 | 67,33 | 62,94 | 66,98 | 5,35% | - |
| 14.03.2025 | 59,73 | 63,81 | 59,10 | 63,58 | 7,15% | - |
| 13.03.2025 | 61,18 | 61,57 | 58,87 | 59,34 | -3,21% | - |
| 12.03.2025 | 59,91 | 63,42 | 59,91 | 61,31 | -0,33% | - |
| 11.03.2025 | 61,26 | 63,51 | 60,24 | 61,51 | 0,88% | - |
| 10.03.2025 | 59,68 | 62,19 | 58,77 | 60,98 | 1,25% | - |
| 07.03.2025 | 61,13 | 61,60 | 59,10 | 60,23 | -1,50% | - |
| 06.03.2025 | 62,87 | 64,20 | 60,85 | 61,14 | -2,58% | - |
| 05.03.2025 | 61,83 | 64,24 | 61,61 | 62,76 | 0,75% | - |
| 04.03.2025 | 65,24 | 65,68 | 59,73 | 62,30 | -4,50% | 80,00 |
| 03.03.2025 | 67,38 | 67,93 | 63,74 | 65,23 | -2,96% | - |
| 28.02.2025 | 54,71 | 67,73 | 54,71 | 67,22 | 21,53% | - |
| 27.02.2025 | 52,41 | 55,90 | 52,12 | 55,31 | 5,92% | - |
| 26.02.2025 | 53,38 | 54,67 | 51,86 | 52,22 | -1,65% | - |
| 25.02.2025 | 55,38 | 55,95 | 52,94 | 53,10 | -4,02% | - |
| 24.02.2025 | 54,73 | 56,93 | 54,35 | 55,32 | 1,93% | - |
| 21.02.2025 | 54,50 | 55,19 | 53,78 | 54,28 | -0,28% | - |
| 20.02.2025 | 54,21 | 55,64 | 53,62 | 54,43 | 0,02% | - |
| 19.02.2025 | 54,49 | 55,03 | 53,61 | 54,42 | -0,17% | - |
| 18.02.2025 | 54,56 | 55,00 | 54,06 | 54,51 | -0,19% | - |
| 17.02.2025 | 54,22 | 55,10 | 54,19 | 54,62 | 0,81% | - |
| 14.02.2025 | 54,91 | 55,95 | 53,98 | 54,18 | -1,21% | - |
| 13.02.2025 | 56,18 | 56,19 | 54,33 | 54,84 | -2,30% | - |
| 12.02.2025 | 56,33 | 56,58 | 55,12 | 56,13 | -0,35% | - |
| 11.02.2025 | 54,83 | 56,84 | 54,61 | 56,33 | 2,60% | - |
| 10.02.2025 | 54,99 | 55,89 | 53,43 | 54,90 | 0,11% | - |
| 07.02.2025 | 55,28 | 56,44 | 54,81 | 54,84 | -0,67% | - |
| 06.02.2025 | 56,88 | 57,20 | 55,15 | 55,21 | -2,83% | - |
| 05.02.2025 | 56,66 | 58,46 | 56,00 | 56,81 | 0,06% | - |
| 04.02.2025 | 55,39 | 57,29 | 54,66 | 56,78 | 2,86% | - |
| 03.02.2025 | 56,16 | 56,33 | 54,30 | 55,20 | -1,21% | - |
| 31.01.2025 | 55,58 | 56,63 | 55,07 | 55,87 | 0,49% | - |
| 30.01.2025 | 55,81 | 56,78 | 55,00 | 55,60 | 0,04% | - |
| 29.01.2025 | 57,26 | 58,10 | 54,83 | 55,58 | -2,18% | - |
| 28.01.2025 | 59,19 | 59,64 | 56,50 | 56,82 | -4,43% | - |
| 27.01.2025 | 58,15 | 60,80 | 57,47 | 59,46 | 2,79% | - |
| 24.01.2025 | 58,31 | 59,43 | 56,82 | 57,84 | -0,72% | - |
| 23.01.2025 | 59,79 | 60,18 | 58,02 | 58,26 | -2,51% | - |
| 22.01.2025 | 61,01 | 61,40 | 59,75 | 59,76 | -2,12% | - |
| 21.01.2025 | 59,76 | 62,01 | 59,59 | 61,06 | 1,87% | - |
| 20.01.2025 | 61,25 | 61,65 | 59,63 | 59,94 | -2,11% | 5,00 |
| 17.01.2025 | 61,60 | 62,54 | 60,81 | 61,23 | -0,38% | - |
| 16.01.2025 | 60,85 | 63,08 | 60,49 | 61,47 | 1,51% | - |
| 15.01.2025 | 59,59 | 61,63 | 59,25 | 60,55 | 1,53% | - |
| 14.01.2025 | 60,35 | 61,29 | 58,82 | 59,64 | -1,08% | - |
| 13.01.2025 | 58,74 | 61,14 | 58,55 | 60,29 | 2,28% | - |
| 10.01.2025 | 54,32 | 61,12 | 54,20 | 58,94 | 9,00% | - |
| 09.01.2025 | 53,70 | 55,31 | 53,25 | 54,08 | 0,62% | - |
| 08.01.2025 | 54,34 | 54,98 | 53,19 | 53,74 | -0,91% | - |
| 07.01.2025 | 54,71 | 56,35 | 54,05 | 54,24 | -0,91% | - |
| 06.01.2025 | 55,66 | 55,76 | 53,10 | 54,74 | -1,36% | - |
| 03.01.2025 | 55,90 | 56,73 | 54,74 | 55,49 | -0,64% | - |
| 02.01.2025 | 50,95 | 56,33 | 50,79 | 55,85 | 12,70% | - |
| 30.12.2024 | 49,12 | 50,31 | 41,20 | 49,56 | 0,59% | - |
| 27.12.2024 | 48,14 | 50,63 | 48,14 | 49,27 | 2,18% | - |
| 23.12.2024 | 46,83 | 48,38 | 45,86 | 48,22 | 3,00% | - |
| 20.12.2024 | 47,49 | 47,81 | 46,56 | 46,81 | -0,89% | - |
| 19.12.2024 | 47,64 | 48,70 | 40,15 | 47,23 | -2,43% | - |
| 18.12.2024 | 47,23 | 48,92 | 46,94 | 48,41 | 2,55% | - |
| 17.12.2024 | 48,17 | 48,61 | 46,68 | 47,20 | -2,14% | - |
| 16.12.2024 | 46,72 | 48,61 | 46,52 | 48,24 | 3,20% | - |
| 13.12.2024 | 46,26 | 47,31 | 45,83 | 46,74 | 1,02% | - |
| 12.12.2024 | 45,35 | 47,92 | 45,23 | 46,27 | 1,89% | - |
| 11.12.2024 | 44,35 | 45,45 | 43,59 | 45,41 | 2,46% | - |
| 10.12.2024 | 43,87 | 44,44 | 43,23 | 44,32 | 0,61% | - |
| 09.12.2024 | 42,77 | 44,50 | 42,66 | 44,05 | 2,97% | - |
| 06.12.2024 | 43,69 | 44,70 | 42,14 | 42,78 | -2,21% | - |
| 05.12.2024 | 43,26 | 44,81 | 42,95 | 43,75 | 1,14% | - |
| 04.12.2024 | 40,06 | 45,72 | 40,00 | 43,25 | 7,99% | - |
| 03.12.2024 | 39,42 | 40,51 | 39,33 | 40,05 | 1,57% | - |
| 02.12.2024 | 39,76 | 40,08 | 38,90 | 39,44 | -1,31% | - |
| 29.11.2024 | 41,00 | 41,38 | 39,74 | 39,96 | -2,52% | - |
| 28.11.2024 | 38,61 | 42,17 | 38,61 | 41,00 | 4,46% | - |
| 27.11.2024 | 40,83 | 41,03 | 38,50 | 39,24 | -3,98% | - |
| 26.11.2024 | 40,37 | 41,97 | 39,70 | 40,87 | 0,98% | - |
| 25.11.2024 | 40,20 | 41,88 | 39,95 | 40,47 | 1,02% | - |
| 22.11.2024 | 40,34 | 40,80 | 39,58 | 40,06 | -0,83% | - |
| 21.11.2024 | 42,17 | 42,54 | 40,29 | 40,40 | -4,20% | - |
| 20.11.2024 | 42,15 | 42,79 | 37,55 | 42,17 | 0,64% | - |
| 19.11.2024 | 42,37 | 43,44 | 41,42 | 41,90 | -0,66% | - |
| 18.11.2024 | 38,25 | 42,66 | 38,19 | 42,18 | 10,40% | 6,00 |