62,450€
-1,58%
Echtzeit-Aktienkurs VIRIDIEN S.A. EO 1,-
Bid:
Ask:
Aktienkurse zur VIRIDIEN S.A. EO 1,- Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 63,33 | 63,33 | 61,80 | 62,48 | -1,69% | - |
| 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 |
| 28.05.2025 | 56,00 | 59,70 | 55,95 | 57,85 | 3,30% | 64.456,00 |
| 27.05.2025 | 56,60 | 57,50 | 55,90 | 56,00 | -1,75% | 43.212,00 |
| 26.05.2025 | 55,35 | 57,75 | 55,35 | 57,00 | 3,92% | 42.074,00 |
| 23.05.2025 | 54,25 | 56,40 | 52,80 | 54,85 | 0,64% | 59.839,00 |
| 22.05.2025 | 55,45 | 55,45 | 53,80 | 54,50 | -2,77% | 31.054,00 |
| 21.05.2025 | 56,35 | 56,70 | 55,70 | 56,05 | -0,62% | 24.685,00 |
| 20.05.2025 | 56,25 | 56,40 | 55,10 | 56,40 | 0,71% | 36.060,00 |
| 19.05.2025 | 56,80 | 57,85 | 55,00 | 56,00 | -1,84% | 51.434,00 |
| 16.05.2025 | 58,30 | 58,90 | 56,85 | 57,05 | -2,06% | 25.551,00 |
| 15.05.2025 | 60,20 | 60,20 | 57,55 | 58,25 | -4,46% | 51.111,00 |
| 14.05.2025 | 60,35 | 62,55 | 60,17 | 60,97 | 1,06% | 63.932,00 |
| 13.05.2025 | 57,50 | 60,39 | 56,86 | 60,33 | 5,47% | 62.300,00 |
| 12.05.2025 | 56,78 | 58,96 | 56,40 | 57,20 | 3,66% | 61.870,00 |
| 09.05.2025 | 53,25 | 56,28 | 53,25 | 55,18 | 4,39% | 78.882,00 |
| 08.05.2025 | 51,60 | 53,15 | 50,96 | 52,86 | 3,63% | 48.848,00 |
| 07.05.2025 | 51,08 | 51,95 | 51,01 | 51,01 | -0,47% | 34.636,00 |
| 06.05.2025 | 50,60 | 52,58 | 50,58 | 51,25 | 2,09% | 39.309,00 |
| 05.05.2025 | 53,40 | 53,40 | 50,20 | 50,20 | -6,64% | 77.741,00 |
| 02.05.2025 | 52,85 | 54,00 | 50,97 | 53,77 | 2,83% | 88.586,00 |
| 30.04.2025 | 50,75 | 52,98 | 48,36 | 52,29 | 12,75% | 189.261,00 |
| 29.04.2025 | 49,55 | 49,74 | 45,25 | 46,38 | -6,46% | 130.208,00 |
| 28.04.2025 | 49,40 | 50,18 | 49,00 | 49,58 | 0,36% | 33.289,00 |
| 25.04.2025 | 48,99 | 49,92 | 47,70 | 49,40 | 2,09% | 49.781,00 |
| 24.04.2025 | 48,69 | 49,18 | 47,90 | 48,39 | -0,25% | 59.484,00 |
| 23.04.2025 | 49,23 | 50,18 | 48,18 | 48,51 | 1,20% | 87.140,00 |
| 22.04.2025 | 49,79 | 49,79 | 47,27 | 47,94 | -3,74% | 56.781,00 |
| 17.04.2025 | 49,00 | 49,90 | 47,94 | 49,80 | 1,02% | 44.172,00 |
| 16.04.2025 | 48,64 | 49,62 | 46,90 | 49,30 | -1,20% | 68.220,00 |
| 15.04.2025 | 49,89 | 50,56 | 48,62 | 49,90 | 0,37% | 53.952,00 |
| 14.04.2025 | 49,00 | 50,44 | 48,34 | 49,71 | 6,26% | 68.680,00 |
| 11.04.2025 | 50,00 | 50,58 | 46,00 | 46,78 | -6,33% | 81.418,00 |
| 10.04.2025 | 56,16 | 58,63 | 49,80 | 49,94 | 2,97% | 145.335,00 |
| 09.04.2025 | 51,90 | 53,48 | 47,74 | 48,50 | -9,65% | 141.183,00 |
| 08.04.2025 | 56,68 | 57,40 | 53,50 | 53,68 | 0,68% | 72.370,00 |
| 07.04.2025 | 54,20 | 55,58 | 51,06 | 53,32 | -5,48% | 111.479,00 |
| 04.04.2025 | 63,72 | 63,72 | 54,74 | 56,41 | -12,41% | 102.042,00 |
| 03.04.2025 | 67,89 | 69,70 | 63,77 | 64,40 | -8,41% | 55.670,00 |
| 02.04.2025 | 71,03 | 72,82 | 70,05 | 70,31 | -2,16% | 22.621,00 |
| 01.04.2025 | 70,26 | 72,03 | 69,65 | 71,86 | 2,73% | 27.763,00 |
| 31.03.2025 | 73,69 | 73,69 | 69,30 | 69,95 | -5,99% | 45.009,00 |
| 28.03.2025 | 76,60 | 77,41 | 73,58 | 74,41 | -3,74% | 63.846,00 |
| 27.03.2025 | 76,30 | 77,41 | 75,10 | 77,30 | 1,16% | 40.250,00 |
| 26.03.2025 | 77,47 | 78,73 | 76,17 | 76,41 | -0,92% | 38.018,00 |
| 25.03.2025 | 76,97 | 78,39 | 76,01 | 77,12 | 0,16% | 33.792,00 |
| 24.03.2025 | 77,60 | 77,95 | 75,29 | 77,00 | 3,08% | 47.188,00 |
| 21.03.2025 | 75,80 | 76,20 | 74,32 | 74,70 | -1,40% | 46.475,00 |
| 20.03.2025 | 74,10 | 76,26 | 73,28 | 75,76 | 1,83% | 59.407,00 |
| 19.03.2025 | 70,00 | 75,43 | 69,50 | 74,40 | 8,61% | 185.611,00 |
| 18.03.2025 | 66,74 | 69,00 | 66,48 | 68,50 | 2,70% | 59.688,00 |
| 17.03.2025 | 63,39 | 67,29 | 62,99 | 66,70 | 5,22% | 53.702,00 |
| 14.03.2025 | 60,00 | 63,69 | 59,10 | 63,39 | 6,57% | 49.604,00 |
| 13.03.2025 | 61,50 | 61,50 | 58,94 | 59,48 | -3,05% | 34.574,00 |
| 12.03.2025 | 61,77 | 63,40 | 60,11 | 61,35 | 0,08% | 27.221,00 |
| 11.03.2025 | 62,00 | 63,49 | 60,00 | 61,30 | 0,48% | 27.775,00 |
| 10.03.2025 | 59,53 | 62,12 | 58,80 | 61,01 | 2,04% | 46.200,00 |
| 07.03.2025 | 61,30 | 61,50 | 59,21 | 59,79 | -2,84% | 44.707,00 |
| 06.03.2025 | 63,60 | 64,00 | 60,79 | 61,54 | -1,25% | 22.714,00 |
| 05.03.2025 | 62,65 | 64,13 | 61,62 | 62,32 | -0,08% | 48.924,00 |
| 04.03.2025 | 65,00 | 65,62 | 59,83 | 62,37 | -5,23% | 61.341,00 |
| 03.03.2025 | 66,85 | 67,94 | 63,82 | 65,81 | -2,26% | 86.032,00 |
| 28.02.2025 | 58,65 | 67,67 | 58,03 | 67,33 | 20,97% | 296.188,00 |
| 27.02.2025 | 52,54 | 55,77 | 52,12 | 55,66 | 5,76% | 48.465,00 |
| 26.02.2025 | 53,14 | 54,91 | 51,19 | 52,63 | -0,59% | 28.794,00 |
| 25.02.2025 | 55,53 | 55,71 | 52,94 | 52,94 | -4,70% | 34.492,00 |
| 24.02.2025 | 55,08 | 56,95 | 54,40 | 55,55 | 1,95% | 29.107,00 |
| 21.02.2025 | 54,41 | 55,09 | 53,90 | 54,49 | 0,15% | 16.410,00 |
| 20.02.2025 | 54,01 | 55,60 | 53,63 | 54,41 | 0,48% | 31.944,00 |
| 19.02.2025 | 54,39 | 54,93 | 53,77 | 54,15 | -0,64% | 22.161,00 |
| 18.02.2025 | 54,59 | 54,94 | 54,15 | 54,50 | -0,09% | 9.757,00 |
| 17.02.2025 | 54,56 | 55,00 | 54,26 | 54,55 | 0,48% | 14.608,00 |
| 14.02.2025 | 55,01 | 55,96 | 54,00 | 54,29 | -1,52% | 24.206,00 |
| 13.02.2025 | 55,59 | 55,93 | 54,33 | 55,13 | -1,18% | 14.250,00 |
| 12.02.2025 | 56,59 | 56,70 | 55,20 | 55,79 | -0,71% | 13.563,00 |