47,610€
-6,61%
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 | 46,01 | 47,64 | -6,55% | - |
| 10.04.2025 | 56,87 | 56,87 | 49,99 | 50,98 | -3,83% | 106,00 |
| 09.04.2025 | 52,26 | 53,01 | 51,84 | 53,01 | -4,86% | 150,00 |
| 08.04.2025 | 57,00 | 57,00 | 55,72 | 55,72 | 6,19% | 80,00 |
| 07.04.2025 | 52,22 | 52,47 | 52,15 | 52,47 | -8,09% | 53,00 |
| 04.04.2025 | 57,09 | 57,09 | 57,09 | 57,09 | -11,12% | 25,00 |
| 03.04.2025 | 68,59 | 69,49 | 63,73 | 64,24 | -10,47% | - |
| 02.04.2025 | 71,75 | 71,75 | 71,75 | 71,75 | 2,43% | 4,00 |
| 01.04.2025 | 71,00 | 71,00 | 70,05 | 70,05 | -1,84% | 21,00 |
| 31.03.2025 | 71,36 | 71,36 | 71,36 | 71,36 | -4,09% | 27,00 |
| 28.03.2025 | 74,40 | 74,40 | 74,40 | 74,40 | -3,70% | 126,00 |
| 27.03.2025 | 75,88 | 77,61 | 75,14 | 77,26 | -0,19% | - |
| 26.03.2025 | 76,68 | 77,40 | 76,68 | 77,40 | 0,29% | 15,00 |
| 25.03.2025 | 77,00 | 77,18 | 76,41 | 77,18 | -0,58% | 147,00 |
| 24.03.2025 | 75,01 | 77,64 | 75,01 | 77,63 | 3,92% | 64,00 |
| 21.03.2025 | 75,60 | 76,25 | 74,36 | 74,70 | -1,45% | - |
| 20.03.2025 | 73,64 | 75,80 | 73,64 | 75,80 | 1,07% | 109,00 |
| 19.03.2025 | 69,00 | 75,00 | 69,00 | 75,00 | 9,49% | 288,00 |
| 18.03.2025 | 68,50 | 68,50 | 68,50 | 68,50 | 2,25% | 52,00 |
| 17.03.2025 | 63,33 | 67,27 | 63,16 | 66,99 | 5,38% | - |
| 14.03.2025 | 59,73 | 63,67 | 59,21 | 63,57 | 6,89% | - |
| 13.03.2025 | 59,47 | 59,47 | 59,47 | 59,47 | -2,96% | 50,00 |
| 12.03.2025 | 61,72 | 63,35 | 60,21 | 61,29 | -0,49% | - |
| 11.03.2025 | 61,26 | 63,44 | 60,39 | 61,59 | -0,43% | - |
| 10.03.2025 | 61,85 | 61,85 | 61,85 | 61,85 | 2,39% | 1,00 |
| 07.03.2025 | 60,92 | 61,60 | 59,23 | 60,41 | -3,18% | - |
| 06.03.2025 | 62,39 | 62,39 | 62,39 | 62,39 | -1,98% | 5,00 |
| 05.03.2025 | 63,73 | 63,73 | 63,65 | 63,65 | 4,40% | 50,00 |
| 04.03.2025 | 61,00 | 62,01 | 60,97 | 60,97 | -5,25% | 907,00 |
| 03.03.2025 | 66,70 | 67,40 | 64,35 | 64,35 | -2,96% | 104,00 |
| 28.02.2025 | 59,28 | 66,98 | 59,28 | 66,31 | 20,03% | 257,00 |
| 27.02.2025 | 52,41 | 55,76 | 52,12 | 55,25 | 5,83% | - |
| 26.02.2025 | 53,38 | 54,67 | 52,08 | 52,20 | -1,69% | - |
| 25.02.2025 | 55,35 | 55,64 | 52,94 | 53,10 | -4,85% | - |
| 24.02.2025 | 55,76 | 55,80 | 55,70 | 55,80 | 3,04% | 357,00 |
| 21.02.2025 | 54,50 | 55,07 | 53,81 | 54,16 | 0,51% | - |
| 20.02.2025 | 53,88 | 53,88 | 53,88 | 53,88 | -0,44% | 5,00 |
| 19.02.2025 | 54,48 | 54,87 | 53,76 | 54,12 | -0,72% | - |
| 18.02.2025 | 54,56 | 54,91 | 54,16 | 54,51 | 0,50% | - |
| 17.02.2025 | 54,24 | 54,24 | 54,24 | 54,24 | 0,15% | 40,00 |
| 14.02.2025 | 54,91 | 55,93 | 54,04 | 54,16 | -1,24% | - |
| 13.02.2025 | 56,32 | 56,48 | 54,41 | 54,84 | -2,45% | - |
| 12.02.2025 | 56,33 | 56,58 | 55,21 | 56,22 | -0,23% | - |
| 11.02.2025 | 56,35 | 56,35 | 56,35 | 56,35 | 3,47% | 4,00 |
| 10.02.2025 | 54,46 | 54,46 | 54,46 | 54,46 | -0,65% | 1,00 |
| 07.02.2025 | 55,28 | 56,41 | 54,81 | 54,82 | -0,67% | - |
| 06.02.2025 | 56,88 | 57,11 | 55,09 | 55,19 | -2,88% | - |
| 05.02.2025 | 56,54 | 58,38 | 56,08 | 56,82 | 0,11% | - |
| 04.02.2025 | 55,39 | 57,21 | 54,66 | 56,76 | 2,73% | - |
| 03.02.2025 | 54,50 | 56,25 | 54,40 | 55,25 | -2,55% | - |
| 31.01.2025 | 56,69 | 56,69 | 56,69 | 56,69 | 2,11% | 50,00 |
| 30.01.2025 | 55,81 | 56,66 | 55,03 | 55,52 | -2,99% | - |
| 29.01.2025 | 57,23 | 57,23 | 57,23 | 57,23 | 0,70% | 300,00 |
| 28.01.2025 | 59,19 | 59,54 | 56,45 | 56,83 | -4,35% | - |
| 27.01.2025 | 57,22 | 60,64 | 57,08 | 59,42 | 2,74% | - |
| 24.01.2025 | 58,31 | 59,31 | 56,92 | 57,83 | -1,28% | - |
| 23.01.2025 | 58,58 | 58,58 | 58,58 | 58,58 | -4,34% | 8,00 |
| 22.01.2025 | 61,24 | 61,24 | 61,24 | 61,24 | 0,32% | 30,00 |
| 21.01.2025 | 59,74 | 61,85 | 59,65 | 61,05 | 1,78% | - |
| 20.01.2025 | 60,72 | 60,72 | 59,98 | 59,98 | -2,01% | 7,00 |
| 17.01.2025 | 61,60 | 62,39 | 60,95 | 61,21 | -0,99% | - |
| 16.01.2025 | 62,04 | 62,04 | 61,82 | 61,82 | 2,81% | 21,00 |
| 15.01.2025 | 60,13 | 60,13 | 60,13 | 60,13 | 0,77% | 1,00 |
| 14.01.2025 | 61,00 | 61,00 | 59,67 | 59,67 | -1,53% | 86,00 |
| 13.01.2025 | 60,60 | 60,60 | 60,60 | 60,60 | 3,38% | 25,00 |
| 10.01.2025 | 54,87 | 61,08 | 54,87 | 58,62 | 7,01% | 260,00 |
| 09.01.2025 | 54,11 | 54,78 | 54,09 | 54,78 | 1,94% | 69,00 |
| 08.01.2025 | 54,34 | 54,91 | 53,23 | 53,74 | -4,04% | - |
| 07.01.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 2,64% | 2,00 |
| 06.01.2025 | 54,56 | 54,56 | 54,56 | 54,56 | -2,20% | 100,00 |
| 03.01.2025 | 56,04 | 56,04 | 55,40 | 55,79 | 0,07% | 80,00 |
| 02.01.2025 | 54,00 | 55,75 | 54,00 | 55,75 | 12,38% | 55,00 |
| 30.12.2024 | 49,45 | 49,61 | 49,45 | 49,61 | 0,12% | 240,00 |
| 27.12.2024 | 49,55 | 49,55 | 49,55 | 49,55 | 2,70% | 6,00 |
| 23.12.2024 | 46,83 | 48,31 | 45,86 | 48,25 | 1,68% | - |
| 20.12.2024 | 47,45 | 47,45 | 47,45 | 47,45 | -1,21% | 5,00 |
| 19.12.2024 | 47,20 | 48,03 | 47,20 | 48,03 | 0,95% | 61,00 |
| 18.12.2024 | 47,23 | 48,92 | 47,17 | 47,58 | 0,89% | - |
| 17.12.2024 | 47,16 | 47,16 | 47,16 | 47,16 | -2,27% | 34,00 |
| 16.12.2024 | 46,75 | 48,57 | 46,64 | 48,26 | 3,20% | - |
| 13.12.2024 | 46,76 | 46,76 | 46,76 | 46,76 | 1,21% | 3,00 |
| 12.12.2024 | 45,35 | 47,92 | 45,30 | 46,20 | 3,59% | - |
| 11.12.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 1,93% | 44,00 |
| 10.12.2024 | 43,76 | 43,76 | 43,76 | 43,76 | -0,67% | 10,00 |
| 09.12.2024 | 42,72 | 44,50 | 42,71 | 44,05 | 2,44% | - |
| 06.12.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -1,69% | 3,00 |
| 05.12.2024 | 43,26 | 44,69 | 42,90 | 43,74 | 0,84% | - |
| 04.12.2024 | 43,71 | 45,33 | 43,38 | 43,38 | 8,51% | 137,00 |
| 03.12.2024 | 39,98 | 39,98 | 39,98 | 39,98 | 1,39% | 5,00 |
| 02.12.2024 | 39,73 | 39,96 | 39,01 | 39,43 | -1,35% | - |
| 29.11.2024 | 40,52 | 41,25 | 39,74 | 39,97 | -1,60% | - |
| 28.11.2024 | 39,89 | 42,10 | 39,55 | 40,62 | 2,34% | - |
| 27.11.2024 | 39,69 | 39,69 | 39,69 | 39,69 | -2,86% | 10,00 |
| 26.11.2024 | 40,25 | 41,86 | 39,70 | 40,86 | 2,09% | - |
| 25.11.2024 | 40,02 | 40,02 | 40,02 | 40,02 | -0,04% | 10,00 |
| 22.11.2024 | 40,38 | 40,38 | 40,04 | 40,04 | -0,87% | 35,00 |
| 21.11.2024 | 42,17 | 42,52 | 40,19 | 40,39 | -2,29% | - |
| 20.11.2024 | 41,33 | 41,33 | 41,33 | 41,33 | -3,88% | 1,00 |
| 19.11.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 1,12% | 93,00 |
| 18.11.2024 | 37,83 | 42,53 | 37,83 | 42,53 | 11,45% | 423,00 |