54,710€
-1,08%
Echtzeit-Aktienkurs VIRIDIEN S.A. EO 1,-
Bid:
Ask:
Aktienkurse zur VIRIDIEN S.A. EO 1,- Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 38,14 | 38,93 | 37,27 | 38,20 | 0,01% | - |
| 14.11.2024 | 37,98 | 38,91 | 37,86 | 38,20 | 0,39% | - |
| 13.11.2024 | 38,45 | 39,60 | 37,95 | 38,05 | -1,55% | - |
| 12.11.2024 | 39,51 | 41,55 | 38,48 | 38,65 | -2,72% | - |
| 11.11.2024 | 41,50 | 42,24 | 39,67 | 39,73 | -4,07% | - |
| 08.11.2024 | 41,34 | 42,74 | 38,95 | 41,42 | 0,07% | - |
| 07.11.2024 | 38,18 | 41,68 | 38,00 | 41,39 | 8,56% | - |
| 06.11.2024 | 34,18 | 41,78 | 34,18 | 38,13 | 10,26% | - |
| 05.11.2024 | 36,01 | 36,10 | 34,37 | 34,58 | -3,72% | - |
| 04.11.2024 | 37,19 | 37,24 | 34,53 | 35,91 | -2,16% | - |
| 01.11.2024 | 38,68 | 38,88 | 33,54 | 36,71 | -4,76% | - |
| 31.10.2024 | 37,02 | 38,62 | 36,06 | 38,54 | 3,49% | - |
| 30.10.2024 | 37,57 | 37,85 | 36,66 | 37,24 | -0,95% | - |
| 29.10.2024 | 36,36 | 38,05 | 36,06 | 37,60 | 3,49% | - |
| 28.10.2024 | 34,37 | 36,65 | 34,34 | 36,33 | 3,50% | - |
| 25.10.2024 | 33,59 | 35,19 | 33,37 | 35,11 | 4,49% | - |
| 24.10.2024 | 33,75 | 35,21 | 33,24 | 33,60 | -0,31% | - |
| 23.10.2024 | 33,43 | 34,02 | 33,00 | 33,70 | 0,79% | - |
| 22.10.2024 | 32,98 | 33,59 | 32,63 | 33,43 | 0,95% | - |
| 21.10.2024 | 32,22 | 34,12 | 32,15 | 33,12 | 2,51% | - |
| 18.10.2024 | 32,75 | 33,20 | 32,08 | 32,31 | -1,36% | - |
| 17.10.2024 | 32,24 | 33,16 | 32,06 | 32,75 | 1,37% | - |
| 16.10.2024 | 32,38 | 32,76 | 32,01 | 32,31 | -0,25% | - |
| 15.10.2024 | 32,67 | 33,14 | 31,82 | 32,39 | -0,93% | 1.050,00 |
| 14.10.2024 | 33,71 | 34,26 | 32,62 | 32,70 | -3,02% | - |
| 11.10.2024 | 33,43 | 33,97 | 33,33 | 33,71 | 0,72% | - |
| 10.10.2024 | 32,75 | 33,48 | 32,53 | 33,47 | 2,00% | - |
| 09.10.2024 | 32,88 | 33,27 | 32,53 | 32,82 | -0,28% | - |
| 08.10.2024 | 33,86 | 34,26 | 32,81 | 32,91 | -3,44% | - |
| 07.10.2024 | 34,15 | 34,52 | 32,93 | 34,08 | -0,48% | - |