66,550€
-0,37%
Echtzeit-Aktienkurs Viridien S.A.
Bid:
Ask:
Aktienkurse zur Viridien S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 67,25 | 67,48 | 65,20 | 66,93 | 0,19% | - |
| 14.10.2025 | 67,00 | 67,70 | 66,20 | 66,80 | -0,67% | 25.632,00 |
| 13.10.2025 | 67,95 | 69,00 | 66,70 | 67,25 | -0,07% | 26.712,00 |
| 10.10.2025 | 70,20 | 71,40 | 67,15 | 67,30 | -6,33% | 93.620,00 |
| 09.10.2025 | 70,95 | 72,85 | 70,40 | 71,85 | 1,27% | 51.396,00 |
| 08.10.2025 | 68,20 | 71,65 | 66,45 | 70,95 | 4,19% | 102.414,00 |
| 07.10.2025 | 64,70 | 68,30 | 64,30 | 68,10 | 5,09% | 80.219,00 |
| 06.10.2025 | 65,35 | 67,15 | 63,50 | 64,80 | 0,00% | 39.423,00 |
| 03.10.2025 | 63,70 | 65,35 | 63,40 | 64,80 | 1,65% | 40.237,00 |
| 02.10.2025 | 65,00 | 66,00 | 63,75 | 63,75 | -1,85% | 41.949,00 |
| 01.10.2025 | 64,35 | 65,00 | 62,50 | 64,95 | 1,56% | 34.252,00 |
| 30.09.2025 | 64,80 | 65,05 | 63,30 | 63,95 | -1,84% | 41.536,00 |
| 29.09.2025 | 65,60 | 67,15 | 64,50 | 65,15 | -0,91% | 35.450,00 |
| 26.09.2025 | 64,75 | 65,75 | 63,55 | 65,75 | 2,41% | 40.076,00 |
| 25.09.2025 | 66,50 | 66,85 | 63,50 | 64,20 | -3,31% | 43.154,00 |
| 24.09.2025 | 64,30 | 66,45 | 63,45 | 66,40 | 2,31% | 61.163,00 |
| 23.09.2025 | 60,90 | 65,15 | 60,75 | 64,90 | 7,01% | 117.953,00 |
| 22.09.2025 | 60,80 | 61,10 | 59,40 | 60,65 | 0,17% | 38.710,00 |
| 19.09.2025 | 63,45 | 64,45 | 60,45 | 60,55 | -3,51% | 56.276,00 |
| 18.09.2025 | 60,55 | 62,95 | 60,00 | 62,75 | 4,06% | 59.781,00 |
| 17.09.2025 | 60,35 | 61,30 | 58,50 | 60,30 | 0,42% | 34.431,00 |
| 16.09.2025 | 59,05 | 60,50 | 57,75 | 60,05 | 1,87% | 43.478,00 |
| 15.09.2025 | 59,00 | 59,60 | 58,50 | 58,95 | -0,17% | 21.069,00 |
| 12.09.2025 | 58,90 | 59,45 | 57,90 | 59,05 | -0,34% | 21.838,00 |
| 11.09.2025 | 60,35 | 61,70 | 59,00 | 59,25 | -1,00% | 48.330,00 |
| 10.09.2025 | 56,50 | 60,40 | 56,00 | 59,85 | 5,37% | 45.852,00 |
| 09.09.2025 | 57,05 | 58,50 | 56,20 | 56,80 | -0,44% | 31.290,00 |
| 08.09.2025 | 59,10 | 59,95 | 56,35 | 57,05 | -2,40% | 33.325,00 |
| 05.09.2025 | 62,30 | 62,80 | 58,00 | 58,45 | -6,33% | 62.641,00 |
| 04.09.2025 | 60,45 | 63,30 | 60,45 | 62,40 | 3,14% | 48.880,00 |
| 03.09.2025 | 60,60 | 65,50 | 59,75 | 60,50 | 5,95% | 211.601,00 |
| 02.09.2025 | 57,25 | 58,40 | 56,40 | 57,10 | 0,44% | 40.653,00 |
| 01.09.2025 | 55,85 | 57,25 | 55,50 | 56,85 | 1,79% | 29.095,00 |
| 29.08.2025 | 54,50 | 56,00 | 54,50 | 55,85 | 2,38% | 30.458,00 |
| 28.08.2025 | 54,90 | 55,60 | 54,20 | 54,55 | -0,18% | 17.654,00 |
| 27.08.2025 | 55,00 | 55,40 | 53,65 | 54,65 | -0,64% | 22.044,00 |
| 26.08.2025 | 52,30 | 55,55 | 50,80 | 55,00 | 0,73% | 68.176,00 |
| 25.08.2025 | 54,70 | 55,40 | 53,85 | 54,60 | -0,46% | 23.931,00 |
| 22.08.2025 | 52,60 | 55,20 | 52,60 | 54,85 | 4,08% | 46.840,00 |
| 21.08.2025 | 51,90 | 53,00 | 51,70 | 52,70 | 1,93% | 23.937,00 |
| 20.08.2025 | 52,10 | 52,60 | 51,35 | 51,70 | -1,80% | 29.490,00 |
| 19.08.2025 | 51,05 | 52,80 | 50,95 | 52,65 | 2,83% | 28.664,00 |
| 18.08.2025 | 49,80 | 51,20 | 48,90 | 51,20 | 2,89% | 36.478,00 |
| 15.08.2025 | 49,30 | 50,20 | 49,24 | 49,76 | 1,06% | 20.054,00 |
| 14.08.2025 | 48,48 | 49,88 | 48,16 | 49,24 | 0,00% | 30.113,00 |
| 13.08.2025 | 50,15 | 50,15 | 49,18 | 49,24 | -1,91% | 25.080,00 |
| 12.08.2025 | 49,70 | 50,95 | 49,62 | 50,20 | 0,97% | 30.305,00 |
| 11.08.2025 | 49,96 | 50,40 | 49,32 | 49,72 | 0,20% | 24.230,00 |
| 08.08.2025 | 49,14 | 50,10 | 49,12 | 49,62 | 0,61% | 31.870,00 |
| 07.08.2025 | 52,80 | 52,80 | 49,26 | 49,32 | -6,68% | 82.190,00 |
| 06.08.2025 | 50,00 | 53,40 | 49,78 | 52,85 | 6,72% | 56.020,00 |
| 05.08.2025 | 48,08 | 50,25 | 48,08 | 49,52 | 3,69% | 51.379,00 |
| 04.08.2025 | 49,26 | 50,40 | 47,76 | 47,76 | -2,05% | 71.365,00 |
| 01.08.2025 | 52,80 | 52,85 | 47,52 | 48,76 | -16,44% | 260.710,00 |
| 31.07.2025 | 58,75 | 59,25 | 57,00 | 58,35 | -0,09% | 29.945,00 |
| 30.07.2025 | 59,40 | 61,05 | 58,15 | 58,40 | -1,43% | 48.329,00 |
| 29.07.2025 | 60,10 | 60,95 | 58,80 | 59,25 | -1,25% | 35.446,00 |
| 28.07.2025 | 59,05 | 60,40 | 58,90 | 60,00 | 2,04% | 24.968,00 |
| 25.07.2025 | 58,10 | 59,25 | 57,00 | 58,80 | 0,51% | 54.958,00 |
| 24.07.2025 | 60,90 | 61,70 | 58,45 | 58,50 | -2,58% | 37.704,00 |
| 23.07.2025 | 59,55 | 60,05 | 59,05 | 60,05 | 1,61% | 15.305,00 |
| 22.07.2025 | 59,35 | 59,95 | 58,45 | 59,10 | -0,17% | 26.085,00 |
| 21.07.2025 | 60,00 | 60,90 | 59,20 | 59,20 | -1,00% | 27.335,00 |
| 18.07.2025 | 60,10 | 60,95 | 59,35 | 59,80 | 0,93% | 25.305,00 |
| 17.07.2025 | 59,30 | 60,00 | 58,70 | 59,25 | 0,08% | 36.683,00 |
| 16.07.2025 | 60,75 | 61,30 | 59,20 | 59,20 | -2,95% | 33.316,00 |
| 15.07.2025 | 61,20 | 62,00 | 60,80 | 61,00 | -0,16% | 27.469,00 |
| 14.07.2025 | 61,00 | 63,55 | 61,00 | 61,10 | -1,45% | 28.277,00 |
| 11.07.2025 | 61,70 | 62,10 | 60,35 | 62,00 | -0,16% | 43.277,00 |
| 10.07.2025 | 62,30 | 63,35 | 61,35 | 62,10 | -0,64% | 23.983,00 |
| 09.07.2025 | 62,05 | 63,55 | 61,65 | 62,50 | 1,05% | 23.270,00 |
| 08.07.2025 | 62,00 | 62,00 | 60,25 | 61,85 | -0,08% | 38.847,00 |
| 07.07.2025 | 62,30 | 62,50 | 60,45 | 61,90 | -0,96% | 20.155,00 |
| 04.07.2025 | 63,00 | 63,05 | 61,60 | 62,50 | -1,65% | 16.377,00 |
| 03.07.2025 | 63,75 | 64,30 | 62,60 | 63,55 | 0,47% | 32.579,00 |
| 02.07.2025 | 58,20 | 64,00 | 58,20 | 63,25 | 9,43% | 71.352,00 |
| 01.07.2025 | 60,35 | 60,35 | 57,55 | 57,80 | -4,46% | 55.305,00 |
| 30.06.2025 | 60,75 | 61,35 | 60,25 | 60,50 | -1,55% | 11.575,00 |
| 27.06.2025 | 61,60 | 61,95 | 60,50 | 61,45 | 0,33% | 23.542,00 |
| 26.06.2025 | 58,50 | 61,75 | 58,20 | 61,25 | 4,97% | 37.499,00 |
| 25.06.2025 | 59,00 | 60,05 | 58,10 | 58,35 | -1,27% | 35.346,00 |
| 24.06.2025 | 61,55 | 61,55 | 58,55 | 59,10 | -5,82% | 66.309,00 |
| 23.06.2025 | 61,75 | 63,20 | 60,75 | 62,75 | 1,87% | 28.983,00 |
| 20.06.2025 | 62,25 | 62,95 | 60,65 | 61,60 | -0,96% | 32.318,00 |
| 19.06.2025 | 63,00 | 64,65 | 61,40 | 62,20 | -1,97% | 25.236,00 |
| 18.06.2025 | 64,65 | 65,00 | 63,00 | 63,45 | -1,55% | 49.288,00 |
| 17.06.2025 | 62,45 | 64,65 | 62,30 | 64,45 | 3,45% | 66.177,00 |
| 16.06.2025 | 58,70 | 63,30 | 58,50 | 62,30 | 7,41% | 117.913,00 |
| 13.06.2025 | 57,40 | 59,25 | 57,00 | 58,00 | 0,61% | 94.529,00 |
| 12.06.2025 | 57,00 | 58,45 | 55,40 | 57,65 | 0,44% | 41.931,00 |
| 11.06.2025 | 56,95 | 58,10 | 55,90 | 57,40 | 1,23% | 64.166,00 |
| 10.06.2025 | 54,90 | 56,80 | 54,65 | 56,70 | 2,90% | 22.760,00 |
| 09.06.2025 | 54,60 | 55,50 | 54,60 | 55,10 | 0,64% | 11.717,00 |
| 06.06.2025 | 55,60 | 55,90 | 54,15 | 54,75 | -1,79% | 30.890,00 |
| 05.06.2025 | 56,50 | 57,85 | 55,20 | 55,75 | -1,24% | 27.928,00 |
| 04.06.2025 | 56,40 | 57,35 | 55,50 | 56,45 | 0,44% | 39.741,00 |
| 03.06.2025 | 57,75 | 58,90 | 54,05 | 56,20 | -2,01% | 74.971,00 |
| 02.06.2025 | 55,00 | 58,35 | 54,70 | 57,35 | 3,43% | 30.046,00 |
| 30.05.2025 | 57,20 | 57,80 | 55,35 | 55,45 | -2,97% | 52.474,00 |
| 29.05.2025 | 58,65 | 58,85 | 57,00 | 57,15 | -1,21% | 33.624,00 |