66,000€
-0,90%
Echtzeit-Aktienkurs Viridien S.A.
Bid:
Ask:
Aktienkurse zur Viridien S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 67,48 | 67,63 | 65,25 | 66,00 | -0,90% | - |
| 14.10.2025 | 66,50 | 66,60 | 66,50 | 66,60 | -1,91% | 28,00 |
| 13.10.2025 | 67,90 | 67,90 | 67,90 | 67,90 | 0,07% | 6,00 |
| 10.10.2025 | 67,30 | 67,85 | 67,30 | 67,85 | -5,50% | 33,00 |
| 09.10.2025 | 71,95 | 71,95 | 71,80 | 71,80 | 1,77% | 43,00 |
| 08.10.2025 | 69,20 | 70,80 | 69,20 | 70,55 | 3,71% | 260,00 |
| 07.10.2025 | 64,75 | 68,18 | 64,43 | 68,03 | 6,21% | - |
| 06.10.2025 | 64,25 | 64,25 | 64,05 | 64,05 | 0,47% | 30,00 |
| 03.10.2025 | 63,75 | 63,75 | 63,75 | 63,75 | -0,31% | 900,00 |
| 02.10.2025 | 65,45 | 65,45 | 63,95 | 63,95 | -0,78% | 28,00 |
| 01.10.2025 | 62,65 | 64,45 | 62,65 | 64,45 | 0,39% | 182,00 |
| 30.09.2025 | 64,20 | 64,20 | 64,20 | 64,20 | -4,04% | 5,00 |
| 29.09.2025 | 65,90 | 66,90 | 65,90 | 66,90 | 2,92% | 365,00 |
| 26.09.2025 | 63,80 | 65,00 | 63,30 | 65,00 | 0,93% | 1.061,00 |
| 25.09.2025 | 66,48 | 66,83 | 63,60 | 64,40 | -1,90% | - |
| 24.09.2025 | 65,65 | 65,65 | 65,65 | 65,65 | 2,58% | 31,00 |
| 23.09.2025 | 63,15 | 64,00 | 63,15 | 64,00 | 5,26% | 115,00 |
| 22.09.2025 | 60,63 | 61,15 | 59,43 | 60,80 | 0,41% | - |
| 19.09.2025 | 63,20 | 63,20 | 60,55 | 60,55 | -3,54% | 143,00 |
| 18.09.2025 | 60,40 | 62,90 | 60,15 | 62,78 | 7,22% | - |
| 17.09.2025 | 59,75 | 59,75 | 58,55 | 58,55 | -2,82% | 66,00 |
| 16.09.2025 | 59,00 | 60,48 | 57,83 | 60,25 | 1,86% | - |
| 15.09.2025 | 59,15 | 59,15 | 59,15 | 59,15 | 0,00% | 25,00 |
| 12.09.2025 | 59,40 | 59,40 | 57,98 | 59,15 | -3,51% | - |
| 11.09.2025 | 59,75 | 61,70 | 59,75 | 61,30 | 2,51% | - |
| 10.09.2025 | 57,03 | 60,43 | 56,13 | 59,80 | 4,96% | - |
| 09.09.2025 | 56,98 | 57,55 | 56,33 | 56,98 | 0,04% | 430,00 |
| 08.09.2025 | 58,60 | 59,88 | 55,80 | 56,95 | -2,77% | 847,00 |
| 05.09.2025 | 62,63 | 62,75 | 58,15 | 58,58 | -5,83% | - |
| 04.09.2025 | 62,20 | 62,20 | 62,20 | 62,20 | 2,73% | 17,00 |
| 03.09.2025 | 60,35 | 64,70 | 60,35 | 60,55 | 5,35% | 631,00 |
| 02.09.2025 | 56,70 | 58,40 | 56,63 | 57,48 | 2,36% | - |
| 01.09.2025 | 56,15 | 56,15 | 56,15 | 56,15 | 0,40% | 10,00 |
| 29.08.2025 | 54,55 | 55,98 | 54,35 | 55,93 | 2,47% | - |
| 28.08.2025 | 54,68 | 55,53 | 54,10 | 54,58 | -0,18% | - |
| 27.08.2025 | 55,18 | 55,35 | 53,68 | 54,68 | -0,86% | - |
| 26.08.2025 | 54,40 | 55,55 | 53,18 | 55,15 | 1,47% | - |
| 25.08.2025 | 54,30 | 54,35 | 54,30 | 54,35 | -0,82% | 574,00 |
| 22.08.2025 | 52,60 | 55,13 | 52,50 | 54,80 | 4,03% | - |
| 21.08.2025 | 51,68 | 52,98 | 51,58 | 52,68 | 1,10% | - |
| 20.08.2025 | 51,75 | 52,10 | 51,75 | 52,10 | -0,76% | 375,00 |
| 19.08.2025 | 51,25 | 52,75 | 51,10 | 52,50 | 6,97% | - |
| 18.08.2025 | 49,08 | 49,08 | 49,08 | 49,08 | -1,40% | 25,00 |
| 15.08.2025 | 49,46 | 50,15 | 49,35 | 49,78 | 0,74% | - |
| 14.08.2025 | 49,14 | 49,45 | 48,45 | 49,41 | 0,16% | - |
| 13.08.2025 | 50,39 | 50,42 | 49,18 | 49,33 | -2,05% | - |
| 12.08.2025 | 49,89 | 50,95 | 49,63 | 50,37 | 1,21% | - |
| 11.08.2025 | 49,74 | 50,40 | 49,33 | 49,77 | 0,11% | - |
| 08.08.2025 | 49,31 | 50,10 | 49,23 | 49,71 | 0,71% | - |
| 07.08.2025 | 53,15 | 53,15 | 49,17 | 49,36 | -6,60% | - |
| 06.08.2025 | 51,80 | 52,85 | 51,80 | 52,85 | 5,95% | 13,00 |
| 05.08.2025 | 49,04 | 50,05 | 49,04 | 49,88 | 4,05% | 382,00 |
| 04.08.2025 | 50,15 | 50,15 | 47,94 | 47,94 | -2,40% | 25,00 |
| 01.08.2025 | 49,40 | 49,40 | 49,12 | 49,12 | -15,67% | 852,00 |
| 31.07.2025 | 58,20 | 58,25 | 58,20 | 58,25 | -0,38% | 19,00 |
| 30.07.2025 | 59,35 | 61,08 | 58,23 | 58,48 | -1,31% | - |
| 29.07.2025 | 60,25 | 60,75 | 59,18 | 59,25 | -0,75% | - |
| 28.07.2025 | 59,70 | 59,70 | 59,70 | 59,70 | 1,10% | 2,00 |
| 25.07.2025 | 59,05 | 59,05 | 59,05 | 59,05 | 1,11% | 175,00 |
| 24.07.2025 | 60,78 | 61,70 | 58,38 | 58,40 | -4,07% | - |
| 23.07.2025 | 59,85 | 60,88 | 59,03 | 60,88 | 2,70% | - |
| 22.07.2025 | 58,93 | 59,98 | 58,48 | 59,28 | 1,15% | - |
| 21.07.2025 | 58,60 | 58,60 | 58,60 | 58,60 | -0,68% | 5,00 |
| 18.07.2025 | 60,70 | 60,70 | 59,00 | 59,00 | -0,08% | 85,00 |
| 17.07.2025 | 59,05 | 59,05 | 59,05 | 59,05 | -2,56% | 8,00 |
| 16.07.2025 | 60,60 | 60,60 | 60,60 | 60,60 | -0,82% | 211,00 |
| 15.07.2025 | 61,15 | 61,15 | 61,10 | 61,10 | -1,45% | 76,00 |
| 14.07.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 0,16% | 100,00 |
| 11.07.2025 | 61,50 | 61,90 | 61,50 | 61,90 | -0,36% | 1.457,00 |
| 10.07.2025 | 62,63 | 63,38 | 61,40 | 62,13 | -2,09% | - |
| 09.07.2025 | 63,45 | 63,45 | 63,45 | 63,45 | 2,38% | 43,00 |
| 08.07.2025 | 61,83 | 62,03 | 60,38 | 61,98 | 1,02% | - |
| 07.07.2025 | 61,35 | 61,35 | 61,35 | 61,35 | -1,60% | 80,00 |
| 04.07.2025 | 63,23 | 63,28 | 61,73 | 62,35 | -1,81% | - |
| 03.07.2025 | 63,35 | 64,30 | 62,60 | 63,50 | 0,28% | - |
| 02.07.2025 | 58,08 | 64,05 | 58,08 | 63,33 | 9,42% | - |
| 01.07.2025 | 60,60 | 60,63 | 57,65 | 57,88 | -4,50% | - |
| 30.06.2025 | 61,53 | 61,70 | 60,18 | 60,60 | -1,46% | - |
| 27.06.2025 | 61,63 | 61,83 | 60,53 | 61,50 | 6,03% | - |
| 26.06.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -0,09% | 13,00 |
| 25.06.2025 | 58,05 | 58,05 | 58,05 | 58,05 | -1,78% | 23,00 |
| 24.06.2025 | 59,10 | 59,10 | 59,10 | 59,10 | -5,21% | 55,00 |
| 23.06.2025 | 63,05 | 63,05 | 62,35 | 62,35 | 1,46% | 158,00 |
| 20.06.2025 | 61,65 | 61,65 | 61,45 | 61,45 | -0,73% | 22,00 |
| 19.06.2025 | 61,90 | 61,90 | 61,90 | 61,90 | -2,40% | 50,00 |
| 18.06.2025 | 64,38 | 64,93 | 63,08 | 63,43 | 1,16% | - |
| 17.06.2025 | 62,70 | 62,70 | 62,70 | 62,70 | 1,05% | 32,00 |
| 16.06.2025 | 62,05 | 62,05 | 62,05 | 62,05 | 7,45% | 379,00 |
| 13.06.2025 | 58,10 | 58,80 | 57,55 | 57,75 | 0,13% | 1.069,00 |
| 12.06.2025 | 56,98 | 58,43 | 56,38 | 57,68 | 0,83% | - |
| 11.06.2025 | 56,68 | 58,13 | 55,90 | 57,20 | 0,79% | - |
| 10.06.2025 | 55,05 | 56,80 | 54,68 | 56,75 | 2,07% | - |
| 09.06.2025 | 55,60 | 55,60 | 55,60 | 55,60 | 0,63% | 60,00 |
| 06.06.2025 | 55,25 | 55,25 | 55,25 | 55,25 | -0,50% | 98,00 |
| 05.06.2025 | 56,43 | 57,85 | 55,20 | 55,53 | -1,64% | - |
| 04.06.2025 | 56,48 | 57,33 | 55,50 | 56,45 | 2,64% | - |
| 03.06.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -1,17% | 9,00 |
| 02.06.2025 | 55,65 | 55,65 | 55,65 | 55,65 | 0,09% | 20,00 |
| 30.05.2025 | 56,30 | 56,30 | 55,60 | 55,60 | -2,71% | 41,00 |
| 29.05.2025 | 58,48 | 58,85 | 56,90 | 57,15 | 3,07% | - |