67,280€
21,78%
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 | 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 |
| 15.11.2024 | 38,08 | 38,86 | 37,27 | 38,16 | -0,11% | - |
| 14.11.2024 | 37,91 | 38,83 | 37,83 | 38,20 | 0,85% | - |
| 13.11.2024 | 37,88 | 37,88 | 37,88 | 37,88 | -5,12% | 20,00 |
| 12.11.2024 | 39,75 | 40,50 | 39,75 | 39,92 | 0,53% | 166,00 |
| 11.11.2024 | 41,50 | 42,23 | 39,67 | 39,71 | -4,11% | - |
| 08.11.2024 | 41,34 | 42,68 | 39,43 | 41,41 | 0,63% | - |
| 07.11.2024 | 41,15 | 41,15 | 41,15 | 41,15 | 8,25% | 7,00 |
| 06.11.2024 | 35,20 | 39,75 | 35,20 | 38,02 | 10,03% | 405,00 |
| 05.11.2024 | 34,55 | 34,55 | 34,55 | 34,55 | -2,32% | 50,00 |
| 04.11.2024 | 35,75 | 35,95 | 34,96 | 35,37 | -4,41% | 330,00 |
| 01.11.2024 | 37,45 | 37,45 | 35,40 | 37,00 | -0,80% | 47,00 |
| 31.10.2024 | 37,01 | 37,51 | 36,86 | 37,30 | 1,04% | 479,00 |
| 30.10.2024 | 36,92 | 36,92 | 36,92 | 36,92 | 1,21% | 50,00 |
| 29.10.2024 | 36,77 | 36,77 | 36,48 | 36,48 | 0,39% | 17,00 |
| 28.10.2024 | 35,28 | 36,58 | 34,63 | 36,33 | 8,46% | - |
| 25.10.2024 | 33,50 | 33,50 | 33,50 | 33,50 | -0,33% | 34,00 |
| 24.10.2024 | 33,75 | 35,19 | 33,31 | 33,61 | 0,42% | - |
| 23.10.2024 | 33,47 | 33,47 | 33,47 | 33,47 | 1,89% | 167,00 |
| 22.10.2024 | 32,77 | 32,85 | 32,77 | 32,85 | -0,48% | 77,00 |
| 21.10.2024 | 32,10 | 34,06 | 32,03 | 33,01 | 2,59% | - |
| 18.10.2024 | 32,75 | 33,20 | 32,08 | 32,18 | 0,06% | - |
| 17.10.2024 | 32,01 | 32,16 | 32,01 | 32,16 | -0,44% | 14,00 |
| 16.10.2024 | 32,38 | 32,75 | 32,01 | 32,30 | -0,31% | - |
| 15.10.2024 | 32,67 | 32,96 | 31,88 | 32,40 | -0,94% | - |
| 14.10.2024 | 33,06 | 33,06 | 32,71 | 32,71 | -2,68% | 51,00 |
| 11.10.2024 | 33,61 | 33,61 | 33,61 | 33,61 | 0,43% | 30,00 |
| 10.10.2024 | 32,75 | 33,48 | 32,53 | 33,46 | 1,89% | - |
| 09.10.2024 | 32,88 | 33,27 | 32,57 | 32,84 | -0,51% | - |
| 08.10.2024 | 33,01 | 33,01 | 33,01 | 33,01 | -2,81% | 5,00 |
| 07.10.2024 | 33,97 | 33,97 | 33,97 | 33,97 | -0,85% | 40,00 |