85,775€
-2,53%
Echtzeit-Aktienkurs VIRIDIEN S.A. EO 1,-
Bid:
Ask:
Aktienkurse zur VIRIDIEN S.A. EO 1,- Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 87,00 | 87,50 | 84,00 | 85,70 | -2,61% | 36.713,00 |
| 30.09.2026 | 92,05 | 92,70 | 84,75 | 88,00 | -4,35% | 50.791,00 |
| 29.09.2026 | 90,00 | 92,50 | 88,20 | 92,00 | 2,00% | 28.084,00 |
| 28.09.2026 | 92,35 | 92,35 | 89,35 | 90,20 | -2,17% | 28.691,00 |
| 25.09.2026 | 96,55 | 98,00 | 91,20 | 92,20 | -5,73% | 47.951,00 |
| 24.09.2026 | 94,70 | 99,05 | 94,40 | 97,80 | 1,66% | 40.094,00 |
| 23.09.2026 | 93,85 | 96,20 | 93,20 | 96,20 | 2,34% | 32.290,00 |
| 22.09.2026 | 94,25 | 95,40 | 91,00 | 94,00 | -0,21% | 30.475,00 |
| 21.09.2026 | 90,60 | 94,80 | 89,80 | 94,20 | 1,95% | 23.802,00 |
| 18.09.2026 | 94,20 | 94,20 | 92,15 | 92,40 | -1,91% | 54.857,00 |
| 17.09.2026 | 91,70 | 94,35 | 91,05 | 94,20 | 2,39% | 35.838,00 |
| 16.09.2026 | 92,55 | 94,80 | 91,70 | 92,00 | 0,00% | 30.591,00 |
| 15.09.2026 | 87,30 | 92,00 | 87,00 | 92,00 | 5,14% | 28.963,00 |
| 14.09.2026 | 90,20 | 90,50 | 87,50 | 87,50 | -3,21% | 25.277,00 |
| 11.09.2026 | 88,40 | 91,00 | 87,45 | 90,40 | 2,09% | 23.575,00 |
| 10.09.2026 | 92,35 | 92,55 | 87,60 | 88,55 | -4,78% | 30.566,00 |
| 09.09.2026 | 93,45 | 93,80 | 90,95 | 93,00 | -1,06% | 29.240,00 |
| 08.09.2026 | 91,00 | 94,00 | 90,20 | 94,00 | 5,09% | 32.156,00 |
| 07.09.2026 | 86,90 | 90,20 | 86,90 | 89,45 | 4,31% | 23.961,00 |
| 04.09.2026 | 86,50 | 87,30 | 84,40 | 85,75 | 0,06% | 41.237,00 |
| 03.09.2026 | 88,80 | 90,55 | 85,70 | 85,70 | -3,27% | 26.651,00 |
| 02.09.2026 | 91,50 | 93,05 | 88,40 | 88,60 | -3,33% | 28.086,00 |
| 01.09.2026 | 92,35 | 94,95 | 90,50 | 91,65 | 4,38% | 43.512,00 |
| 31.08.2026 | 85,00 | 88,95 | 84,50 | 87,80 | 6,04% | 42.003,00 |
| 28.08.2026 | 83,60 | 83,85 | 82,35 | 82,80 | 0,24% | 18.537,00 |
| 27.08.2026 | 83,40 | 83,60 | 81,70 | 82,60 | -0,78% | 23.565,00 |
| 26.08.2026 | 84,80 | 85,05 | 83,25 | 83,25 | -2,92% | 27.732,00 |
| 25.08.2026 | 86,65 | 87,25 | 85,60 | 85,75 | 0,29% | 18.252,00 |
| 24.08.2026 | 87,50 | 88,30 | 85,30 | 85,50 | -2,45% | 25.337,00 |
| 21.08.2026 | 88,55 | 89,00 | 87,40 | 87,65 | -1,30% | 18.972,00 |
| 20.08.2026 | 90,05 | 90,95 | 88,50 | 88,80 | -1,44% | 31.093,00 |
| 19.08.2026 | 94,20 | 94,80 | 89,85 | 90,10 | -4,86% | 37.108,00 |
| 18.08.2026 | 97,95 | 99,50 | 94,15 | 94,70 | -4,39% | 31.633,00 |
| 17.08.2026 | 99,90 | 100,90 | 98,30 | 99,05 | -0,35% | 27.996,00 |
| 14.08.2026 | 96,20 | 100,00 | 96,20 | 99,40 | 2,47% | 36.765,00 |
| 13.08.2026 | 96,20 | 98,00 | 93,90 | 97,00 | 0,88% | 34.916,00 |
| 12.08.2026 | 95,45 | 97,05 | 95,15 | 96,15 | 0,89% | 29.949,00 |
| 11.08.2026 | 93,60 | 96,85 | 93,60 | 95,30 | 3,31% | 25.677,00 |
| 10.08.2026 | 94,45 | 94,65 | 91,05 | 92,25 | -1,97% | 32.226,00 |
| 07.08.2026 | 93,10 | 94,70 | 91,45 | 94,10 | 0,75% | 36.999,00 |
| 06.08.2026 | 86,80 | 94,20 | 86,10 | 93,40 | 6,99% | 54.056,00 |
| 05.08.2026 | 87,70 | 89,50 | 85,75 | 87,30 | -0,80% | 39.022,00 |
| 04.08.2026 | 88,00 | 90,60 | 85,40 | 88,00 | -1,01% | 32.464,00 |
| 03.08.2026 | 90,10 | 91,85 | 87,50 | 88,90 | -4,31% | 66.384,00 |
| 31.07.2026 | 80,20 | 93,80 | 79,50 | 92,90 | 15,98% | 112.212,00 |
| 30.07.2026 | 79,40 | 81,60 | 78,10 | 80,10 | 0,56% | 35.377,00 |
| 29.07.2026 | 80,00 | 81,20 | 78,00 | 79,65 | 0,82% | 44.550,00 |
| 28.07.2026 | 83,10 | 83,30 | 79,00 | 79,00 | -6,18% | 47.418,00 |
| 27.07.2026 | 81,00 | 85,85 | 79,95 | 84,20 | 0,96% | 42.595,00 |
| 24.07.2026 | 82,50 | 84,90 | 81,35 | 83,40 | 0,72% | 57.355,00 |
| 23.07.2026 | 84,85 | 85,40 | 82,80 | 82,80 | -1,49% | 29.183,00 |
| 22.07.2026 | 82,00 | 84,30 | 81,20 | 84,05 | 2,88% | 22.069,00 |
| 21.07.2026 | 82,30 | 83,75 | 79,90 | 81,70 | 0,25% | 29.334,00 |
| 20.07.2026 | 79,05 | 81,50 | 77,80 | 81,50 | 5,16% | 32.215,00 |
| 17.07.2026 | 76,50 | 77,50 | 75,60 | 77,50 | 1,11% | 16.786,00 |
| 16.07.2026 | 77,50 | 78,05 | 76,60 | 76,65 | -1,67% | 18.388,00 |
| 15.07.2026 | 80,00 | 80,10 | 77,60 | 77,95 | -2,81% | 23.782,00 |
| 14.07.2026 | 82,95 | 83,20 | 79,45 | 80,20 | -1,53% | 33.757,00 |
| 13.07.2026 | 82,35 | 82,60 | 80,05 | 81,45 | 1,81% | 30.680,00 |
| 10.07.2026 | 80,35 | 80,35 | 77,30 | 80,00 | 0,13% | 27.747,00 |
| 09.07.2026 | 81,75 | 83,40 | 79,75 | 79,90 | -2,26% | 32.551,00 |
| 08.07.2026 | 81,65 | 83,50 | 80,55 | 81,75 | 2,38% | 74.779,00 |
| 07.07.2026 | 78,50 | 79,90 | 76,90 | 79,85 | 1,40% | 42.597,00 |
| 06.07.2026 | 79,00 | 79,00 | 76,65 | 78,75 | 1,29% | 40.429,00 |
| 03.07.2026 | 77,50 | 77,85 | 75,80 | 77,75 | 0,97% | 47.693,00 |
| 02.07.2026 | 78,30 | 79,70 | 76,85 | 77,00 | -0,39% | 49.648,00 |
| 01.07.2026 | 82,55 | 83,00 | 76,80 | 77,30 | -7,76% | 149.603,00 |
| 30.06.2026 | 84,55 | 85,45 | 83,50 | 83,80 | -1,30% | 38.046,00 |
| 29.06.2026 | 85,10 | 85,55 | 83,35 | 84,90 | -0,12% | 28.811,00 |
| 26.06.2026 | 86,40 | 86,40 | 84,20 | 85,00 | -2,69% | 26.366,00 |
| 25.06.2026 | 86,10 | 87,35 | 84,20 | 87,35 | 0,81% | 36.161,00 |
| 24.06.2026 | 90,00 | 90,00 | 85,65 | 86,65 | -3,18% | 40.546,00 |
| 23.06.2026 | 89,55 | 89,85 | 86,80 | 89,50 | 0,11% | 26.598,00 |
| 22.06.2026 | 92,10 | 92,30 | 88,35 | 89,40 | -2,03% | 27.308,00 |
| 19.06.2026 | 92,35 | 92,35 | 90,90 | 91,25 | 1,22% | 42.606,00 |
| 18.06.2026 | 93,00 | 93,00 | 88,30 | 90,15 | -3,22% | 43.926,00 |
| 17.06.2026 | 93,60 | 94,40 | 92,35 | 93,15 | -0,80% | 21.574,00 |
| 16.06.2026 | 96,45 | 96,50 | 93,00 | 93,90 | -4,33% | 55.346,00 |
| 15.06.2026 | 97,65 | 101,10 | 96,80 | 98,15 | -0,91% | 34.323,00 |
| 12.06.2026 | 99,00 | 99,40 | 95,15 | 99,05 | -0,95% | 43.985,00 |
| 11.06.2026 | 103,80 | 103,80 | 98,70 | 100,00 | -3,01% | 44.103,00 |
| 10.06.2026 | 109,20 | 109,30 | 100,70 | 103,10 | -5,93% | 56.544,00 |
| 09.06.2026 | 112,00 | 114,00 | 109,30 | 109,60 | -2,32% | 22.029,00 |
| 08.06.2026 | 112,20 | 114,30 | 111,10 | 112,20 | 0,36% | 18.950,00 |
| 05.06.2026 | 115,00 | 116,70 | 111,00 | 111,80 | -2,53% | 18.954,00 |
| 04.06.2026 | 115,00 | 116,40 | 113,20 | 114,70 | -0,52% | 19.716,00 |
| 03.06.2026 | 121,30 | 121,30 | 114,90 | 115,30 | -4,08% | 19.306,00 |
| 02.06.2026 | 122,00 | 123,70 | 120,20 | 120,20 | -1,80% | 17.542,00 |
| 01.06.2026 | 121,30 | 124,50 | 119,00 | 122,40 | 1,66% | 28.870,00 |
| 29.05.2026 | 117,10 | 121,70 | 116,40 | 120,40 | 1,60% | 64.308,00 |
| 28.05.2026 | 114,90 | 119,30 | 113,70 | 118,50 | 4,13% | 37.172,00 |
| 27.05.2026 | 115,80 | 115,80 | 112,50 | 113,80 | -1,73% | 20.036,00 |
| 26.05.2026 | 114,50 | 119,60 | 113,40 | 115,80 | 0,52% | 37.820,00 |
| 25.05.2026 | 114,40 | 115,60 | 113,20 | 115,20 | 0,00% | 10.652,00 |
| 22.05.2026 | 115,40 | 117,40 | 114,00 | 115,20 | -0,69% | 14.952,00 |
| 21.05.2026 | 115,00 | 118,40 | 113,60 | 116,00 | 0,87% | 25.645,00 |
| 20.05.2026 | 114,40 | 117,20 | 114,20 | 115,00 | 1,59% | 25.944,00 |
| 19.05.2026 | 110,60 | 115,50 | 109,10 | 113,20 | 1,34% | 31.253,00 |
| 18.05.2026 | 114,00 | 115,00 | 109,50 | 111,70 | -0,27% | 46.429,00 |
| 15.05.2026 | 112,00 | 113,60 | 111,00 | 112,00 | 0,27% | 27.983,00 |