54,700€
-1,49%
Echtzeit-Aktienkurs VIRIDIEN S.A. EO 1,-
Bid:
Ask:
Aktienkurse zur VIRIDIEN S.A. EO 1,- Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 55,45 | 55,45 | 55,45 | 55,45 | -2,38% | 1,00 |
| 27.05.2025 | 56,80 | 56,80 | 56,80 | 56,80 | -0,39% | 218,00 |
| 26.05.2025 | 55,60 | 57,73 | 55,55 | 57,03 | 3,92% | - |
| 23.05.2025 | 54,45 | 56,45 | 52,80 | 54,88 | 0,23% | - |
| 22.05.2025 | 55,00 | 55,00 | 54,75 | 54,75 | -1,53% | 363,00 |
| 21.05.2025 | 56,28 | 56,73 | 55,48 | 55,60 | -0,45% | - |
| 20.05.2025 | 55,85 | 55,85 | 55,85 | 55,85 | 0,09% | 39,00 |
| 19.05.2025 | 55,80 | 55,80 | 55,80 | 55,80 | -2,53% | 20,00 |
| 16.05.2025 | 58,33 | 58,85 | 56,93 | 57,25 | -1,89% | - |
| 15.05.2025 | 60,68 | 60,78 | 57,65 | 58,35 | -5,28% | - |
| 14.05.2025 | 61,60 | 61,60 | 61,60 | 61,60 | 6,67% | 50,00 |
| 13.05.2025 | 57,75 | 57,75 | 57,75 | 57,75 | 0,26% | 9,00 |
| 12.05.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 4,35% | 8,00 |
| 09.05.2025 | 55,20 | 55,20 | 55,20 | 55,20 | 4,35% | 60,00 |
| 08.05.2025 | 51,43 | 53,13 | 50,90 | 52,90 | 3,18% | - |
| 07.05.2025 | 51,27 | 51,91 | 50,87 | 51,27 | 0,40% | - |
| 06.05.2025 | 50,09 | 52,50 | 50,09 | 51,07 | -0,54% | - |
| 05.05.2025 | 51,05 | 51,34 | 51,05 | 51,34 | -3,55% | 88,00 |
| 02.05.2025 | 52,51 | 53,23 | 52,51 | 53,23 | 6,44% | 54,00 |
| 30.04.2025 | 46,92 | 50,01 | 46,92 | 50,01 | 7,95% | 31,00 |
| 29.04.2025 | 47,98 | 48,05 | 45,35 | 46,33 | -6,71% | 238,00 |
| 28.04.2025 | 49,44 | 50,14 | 49,01 | 49,66 | -0,12% | - |
| 25.04.2025 | 48,68 | 49,72 | 47,85 | 49,72 | 2,28% | - |
| 24.04.2025 | 48,36 | 49,11 | 47,86 | 48,61 | 0,26% | - |
| 23.04.2025 | 48,66 | 50,07 | 48,18 | 48,48 | 0,63% | - |
| 22.04.2025 | 49,67 | 49,98 | 47,30 | 48,18 | -1,82% | - |
| 17.04.2025 | 49,08 | 49,08 | 49,08 | 49,08 | 0,96% | 11,00 |
| 16.04.2025 | 48,99 | 49,61 | 46,94 | 48,61 | -2,36% | - |
| 15.04.2025 | 49,43 | 50,36 | 48,62 | 49,78 | 0,51% | - |
| 14.04.2025 | 47,83 | 50,45 | 47,77 | 49,53 | -2,39% | - |
| 11.04.2025 | 50,74 | 50,74 | 50,74 | 50,74 | -0,47% | 30,00 |
| 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 |