57,000€
-0,04%
Echtzeit-Aktienkurs VIRIDIEN S.A. EO 1,-
Bid:
Ask:
Aktienkurse zur VIRIDIEN S.A. EO 1,- Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2025 | 56,93 | 57,90 | 56,23 | 56,93 | -0,18% | 250,00 |
| 08.09.2025 | 58,60 | 59,85 | 55,80 | 57,03 | -2,60% | - |
| 05.09.2025 | 62,73 | 62,80 | 58,05 | 58,55 | -6,39% | - |
| 04.09.2025 | 60,60 | 63,25 | 60,40 | 62,55 | 3,30% | - |
| 03.09.2025 | 57,93 | 65,45 | 57,38 | 60,55 | 5,44% | 1,00 |
| 02.09.2025 | 56,55 | 58,40 | 56,48 | 57,43 | 0,97% | - |
| 01.09.2025 | 56,00 | 57,23 | 55,30 | 56,88 | 1,65% | - |
| 29.08.2025 | 54,50 | 56,00 | 54,35 | 55,95 | 2,57% | - |
| 28.08.2025 | 54,70 | 55,55 | 54,10 | 54,55 | -0,23% | - |
| 27.08.2025 | 55,13 | 55,38 | 53,68 | 54,68 | -0,86% | - |
| 26.08.2025 | 54,40 | 55,58 | 51,55 | 55,15 | 1,15% | - |
| 25.08.2025 | 54,60 | 55,38 | 53,95 | 54,53 | -0,50% | - |
| 22.08.2025 | 52,60 | 55,15 | 52,30 | 54,80 | 4,08% | - |
| 21.08.2025 | 51,73 | 52,98 | 51,58 | 52,65 | 1,74% | - |
| 20.08.2025 | 52,33 | 52,58 | 51,30 | 51,75 | -1,33% | - |
| 19.08.2025 | 51,20 | 52,75 | 50,93 | 52,45 | 2,29% | - |
| 18.08.2025 | 49,86 | 51,33 | 48,89 | 51,28 | 3,11% | - |
| 15.08.2025 | 49,58 | 50,15 | 49,26 | 49,73 | 0,57% | - |
| 14.08.2025 | 49,11 | 49,48 | 48,37 | 49,45 | 0,20% | - |
| 13.08.2025 | 50,44 | 50,44 | 49,18 | 49,35 | -2,03% | - |
| 12.08.2025 | 49,89 | 50,95 | 49,63 | 50,37 | 1,21% | - |
| 11.08.2025 | 49,79 | 50,40 | 49,31 | 49,77 | 0,09% | - |
| 08.08.2025 | 49,35 | 50,08 | 49,23 | 49,73 | 0,74% | - |
| 07.08.2025 | 53,15 | 53,15 | 49,19 | 49,36 | -6,56% | - |
| 06.08.2025 | 49,77 | 53,35 | 49,73 | 52,83 | 6,65% | - |
| 05.08.2025 | 48,16 | 50,25 | 48,07 | 49,53 | 3,66% | - |
| 04.08.2025 | 49,21 | 50,38 | 47,69 | 47,78 | -2,29% | - |
| 01.08.2025 | 57,38 | 57,70 | 47,50 | 48,90 | -15,36% | - |
| 31.07.2025 | 58,60 | 59,20 | 57,03 | 57,78 | -1,15% | - |
| 30.07.2025 | 59,80 | 61,08 | 58,20 | 58,45 | -2,01% | 1,00 |
| 29.07.2025 | 60,25 | 60,78 | 59,25 | 59,65 | -0,62% | - |
| 28.07.2025 | 59,45 | 60,40 | 58,88 | 60,03 | 1,69% | - |
| 25.07.2025 | 58,30 | 59,33 | 57,05 | 59,03 | 1,07% | - |
| 24.07.2025 | 60,73 | 61,70 | 58,38 | 58,40 | -3,83% | - |
| 23.07.2025 | 60,03 | 60,78 | 59,05 | 60,73 | 2,27% | - |
| 22.07.2025 | 59,13 | 59,95 | 58,45 | 59,38 | 0,21% | - |
| 21.07.2025 | 59,15 | 60,90 | 59,15 | 59,25 | -0,46% | - |
| 18.07.2025 | 59,55 | 60,90 | 59,03 | 59,53 | 0,21% | - |
| 17.07.2025 | 59,93 | 60,20 | 58,65 | 59,40 | -0,63% | 27,00 |
| 16.07.2025 | 60,70 | 61,33 | 59,13 | 59,78 | -2,01% | - |
| 15.07.2025 | 61,30 | 62,10 | 60,85 | 61,00 | -0,37% | - |
| 14.07.2025 | 61,33 | 63,50 | 61,05 | 61,23 | -1,17% | - |
| 11.07.2025 | 61,83 | 62,08 | 60,40 | 61,95 | -0,28% | - |
| 10.07.2025 | 62,68 | 63,38 | 61,40 | 62,13 | -1,00% | - |
| 09.07.2025 | 61,95 | 63,65 | 61,70 | 62,75 | 1,25% | - |
| 08.07.2025 | 61,88 | 62,13 | 60,30 | 61,98 | 0,53% | - |
| 07.07.2025 | 62,58 | 62,68 | 60,58 | 61,65 | -1,12% | - |
| 04.07.2025 | 63,13 | 63,33 | 61,70 | 62,35 | -1,77% | - |
| 03.07.2025 | 63,55 | 64,30 | 62,58 | 63,48 | 0,04% | - |
| 02.07.2025 | 58,13 | 64,40 | 58,08 | 63,45 | 9,63% | - |
| 01.07.2025 | 60,63 | 60,70 | 57,73 | 57,88 | -4,46% | - |
| 30.06.2025 | 61,38 | 61,68 | 60,18 | 60,58 | -1,46% | - |
| 27.06.2025 | 61,68 | 61,93 | 60,53 | 61,48 | -0,04% | - |
| 26.06.2025 | 58,65 | 61,75 | 58,23 | 61,50 | 5,35% | - |
| 25.06.2025 | 59,30 | 60,08 | 58,10 | 58,38 | -1,52% | - |
| 24.06.2025 | 63,93 | 64,08 | 58,58 | 59,28 | -6,10% | - |
| 23.06.2025 | 61,25 | 63,18 | 60,80 | 63,13 | 2,64% | 10,00 |
| 20.06.2025 | 63,00 | 63,08 | 60,63 | 61,50 | -1,32% | - |
| 19.06.2025 | 63,03 | 64,63 | 61,48 | 62,33 | -1,77% | - |
| 18.06.2025 | 64,38 | 64,93 | 62,95 | 63,45 | -1,13% | - |
| 17.06.2025 | 61,75 | 64,63 | 61,63 | 64,18 | 3,42% | - |
| 16.06.2025 | 58,08 | 63,30 | 57,93 | 62,05 | 7,31% | - |
| 13.06.2025 | 59,10 | 59,45 | 56,90 | 57,83 | 0,26% | - |
| 12.06.2025 | 57,25 | 58,40 | 55,73 | 57,68 | 0,30% | - |
| 11.06.2025 | 56,28 | 58,10 | 55,85 | 57,50 | 1,32% | - |
| 10.06.2025 | 54,95 | 56,80 | 54,75 | 56,75 | 3,32% | - |
| 09.06.2025 | 54,63 | 55,55 | 54,53 | 54,93 | 0,32% | - |
| 06.06.2025 | 55,70 | 55,90 | 54,15 | 54,75 | -1,40% | - |
| 05.06.2025 | 56,43 | 57,85 | 55,20 | 55,53 | -1,64% | - |
| 04.06.2025 | 56,53 | 57,30 | 55,48 | 56,45 | 0,18% | - |
| 03.06.2025 | 57,48 | 58,15 | 54,03 | 56,35 | -2,25% | - |
| 02.06.2025 | 55,25 | 58,40 | 54,68 | 57,65 | 3,73% | - |
| 30.05.2025 | 57,28 | 57,83 | 55,13 | 55,58 | -2,84% | - |
| 29.05.2025 | 58,53 | 58,90 | 56,90 | 57,20 | -1,17% | - |
| 28.05.2025 | 55,98 | 59,65 | 55,88 | 57,88 | 3,16% | - |
| 27.05.2025 | 57,03 | 57,48 | 55,98 | 56,10 | -1,62% | - |
| 26.05.2025 | 55,85 | 57,73 | 55,55 | 57,03 | 3,92% | - |
| 23.05.2025 | 54,55 | 56,45 | 52,80 | 54,88 | 0,64% | - |
| 22.05.2025 | 55,78 | 55,78 | 53,85 | 54,53 | -1,98% | - |
| 21.05.2025 | 56,33 | 56,70 | 55,50 | 55,63 | -1,51% | - |
| 20.05.2025 | 55,93 | 56,53 | 55,15 | 56,48 | 0,49% | - |
| 19.05.2025 | 56,98 | 57,85 | 55,05 | 56,20 | -1,83% | - |
| 16.05.2025 | 58,40 | 58,85 | 56,90 | 57,25 | -1,89% | - |
| 15.05.2025 | 60,68 | 60,78 | 57,65 | 58,35 | -4,27% | - |
| 14.05.2025 | 60,30 | 62,43 | 60,15 | 60,95 | 1,12% | - |
| 13.05.2025 | 57,13 | 60,39 | 56,91 | 60,28 | 5,33% | - |
| 12.05.2025 | 55,85 | 58,83 | 55,63 | 57,23 | 3,67% | - |
| 09.05.2025 | 53,06 | 56,17 | 53,03 | 55,20 | 4,30% | - |
| 08.05.2025 | 51,52 | 53,16 | 50,90 | 52,93 | 3,23% | - |
| 07.05.2025 | 51,33 | 51,90 | 50,89 | 51,27 | 0,35% | - |
| 06.05.2025 | 50,01 | 52,51 | 50,01 | 51,09 | 1,77% | - |
| 05.05.2025 | 53,79 | 53,83 | 50,17 | 50,20 | -6,88% | - |
| 02.05.2025 | 53,04 | 53,99 | 50,96 | 53,91 | 2,59% | - |
| 30.04.2025 | 47,43 | 52,90 | 46,43 | 52,55 | 12,89% | - |
| 29.04.2025 | 49,61 | 49,75 | 45,30 | 46,55 | -6,26% | 223,00 |
| 28.04.2025 | 49,39 | 50,14 | 49,01 | 49,66 | -0,06% | - |
| 25.04.2025 | 48,62 | 49,69 | 47,85 | 49,69 | 2,20% | - |
| 24.04.2025 | 48,65 | 49,16 | 47,86 | 48,62 | -0,21% | - |
| 23.04.2025 | 49,04 | 50,07 | 48,18 | 48,72 | 1,16% | - |
| 22.04.2025 | 49,35 | 49,93 | 47,29 | 48,16 | -3,37% | - |