67,215€
21,52%
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 | 54,92 | 67,64 | 54,92 | 67,29 | 21,65% | 95,00 |
| 27.02.2025 | 52,30 | 55,76 | 52,18 | 55,31 | 5,91% | - |
| 26.02.2025 | 53,36 | 54,67 | 51,67 | 52,23 | -1,68% | - |
| 25.02.2025 | 55,40 | 55,64 | 52,97 | 53,12 | -3,87% | - |
| 24.02.2025 | 55,16 | 56,93 | 54,40 | 55,26 | 1,72% | - |
| 21.02.2025 | 54,51 | 55,13 | 53,81 | 54,32 | -0,24% | - |
| 20.02.2025 | 54,29 | 55,60 | 53,66 | 54,45 | 0,56% | - |
| 19.02.2025 | 54,45 | 54,87 | 53,76 | 54,15 | -0,63% | - |
| 18.02.2025 | 54,50 | 54,91 | 54,16 | 54,49 | -0,25% | - |
| 17.02.2025 | 54,31 | 55,10 | 54,22 | 54,63 | 0,67% | - |
| 14.02.2025 | 54,94 | 55,93 | 54,04 | 54,26 | -1,21% | - |
| 13.02.2025 | 56,35 | 56,35 | 54,40 | 54,93 | -2,06% | - |
| 12.02.2025 | 56,32 | 56,58 | 55,21 | 56,08 | -0,43% | - |
| 11.02.2025 | 54,84 | 56,79 | 54,78 | 56,32 | 2,58% | - |
| 10.02.2025 | 55,02 | 55,78 | 53,44 | 54,91 | 0,16% | - |
| 07.02.2025 | 55,19 | 56,41 | 54,81 | 54,82 | -0,67% | - |
| 06.02.2025 | 56,88 | 57,15 | 55,09 | 55,19 | -2,92% | - |
| 05.02.2025 | 56,57 | 58,38 | 56,08 | 56,85 | 0,16% | - |
| 04.02.2025 | 55,29 | 57,20 | 54,66 | 56,76 | 2,71% | - |
| 03.02.2025 | 54,44 | 56,25 | 54,40 | 55,26 | -0,91% | - |
| 31.01.2025 | 55,64 | 56,60 | 55,11 | 55,77 | 0,23% | - |
| 30.01.2025 | 55,62 | 56,67 | 55,03 | 55,64 | 0,01% | - |
| 29.01.2025 | 56,80 | 58,06 | 54,93 | 55,63 | -1,98% | - |
| 28.01.2025 | 59,42 | 59,54 | 56,54 | 56,76 | -4,53% | 70,00 |
| 27.01.2025 | 57,36 | 60,64 | 57,08 | 59,45 | 2,66% | - |
| 24.01.2025 | 58,25 | 59,31 | 56,89 | 57,91 | -0,57% | - |
| 23.01.2025 | 59,75 | 59,94 | 58,07 | 58,24 | -2,43% | - |
| 22.01.2025 | 61,05 | 61,35 | 59,67 | 59,69 | -2,23% | - |
| 21.01.2025 | 59,58 | 61,85 | 59,58 | 61,05 | 1,86% | - |
| 20.01.2025 | 61,20 | 61,59 | 59,44 | 59,94 | -2,08% | - |
| 17.01.2025 | 61,57 | 62,39 | 60,94 | 61,21 | -0,46% | - |
| 16.01.2025 | 60,54 | 62,94 | 60,54 | 61,50 | 1,54% | - |
| 15.01.2025 | 59,69 | 61,56 | 59,33 | 60,56 | 1,59% | - |
| 14.01.2025 | 60,47 | 61,18 | 58,95 | 59,62 | -1,18% | - |
| 13.01.2025 | 58,76 | 61,01 | 58,55 | 60,33 | 2,19% | - |
| 10.01.2025 | 54,87 | 61,06 | 54,32 | 59,03 | 7,34% | 100,00 |
| 09.01.2025 | 53,73 | 55,22 | 53,29 | 55,00 | 2,23% | - |
| 08.01.2025 | 54,38 | 54,91 | 53,21 | 53,80 | -1,18% | - |
| 07.01.2025 | 55,02 | 56,24 | 54,08 | 54,44 | -1,05% | - |
| 06.01.2025 | 55,75 | 55,75 | 53,10 | 55,02 | -0,72% | - |
| 03.01.2025 | 56,28 | 56,69 | 54,76 | 55,42 | -1,28% | - |
| 02.01.2025 | 50,95 | 56,14 | 50,90 | 56,14 | 13,44% | - |
| 30.12.2024 | 49,16 | 49,90 | 48,93 | 49,49 | 0,72% | - |
| 27.12.2024 | 47,21 | 50,55 | 47,16 | 49,14 | 1,96% | - |
| 23.12.2024 | 46,97 | 48,29 | 45,86 | 48,19 | 2,86% | - |
| 20.12.2024 | 47,21 | 47,78 | 46,58 | 46,85 | -1,36% | - |
| 19.12.2024 | 47,89 | 48,47 | 46,65 | 47,50 | -1,06% | - |
| 18.12.2024 | 47,19 | 48,92 | 46,93 | 48,01 | 1,60% | - |
| 17.12.2024 | 48,09 | 48,55 | 47,07 | 47,25 | -2,09% | - |
| 16.12.2024 | 46,46 | 48,57 | 46,46 | 48,26 | 3,75% | - |
| 13.12.2024 | 46,27 | 47,24 | 45,92 | 46,52 | 0,54% | - |
| 12.12.2024 | 45,23 | 47,93 | 45,17 | 46,27 | 2,06% | - |
| 11.12.2024 | 44,30 | 45,37 | 43,73 | 45,34 | 2,35% | - |
| 10.12.2024 | 43,89 | 44,39 | 43,31 | 44,30 | 0,69% | - |
| 09.12.2024 | 42,75 | 44,50 | 42,70 | 43,99 | 2,78% | - |
| 06.12.2024 | 43,68 | 44,61 | 42,18 | 42,80 | -2,14% | - |
| 05.12.2024 | 43,22 | 44,69 | 42,89 | 43,74 | 1,09% | - |
| 04.12.2024 | 40,10 | 45,62 | 40,00 | 43,27 | 8,03% | - |
| 03.12.2024 | 39,35 | 40,40 | 39,35 | 40,05 | 1,66% | - |
| 02.12.2024 | 39,78 | 39,97 | 39,00 | 39,40 | -1,43% | - |
| 29.11.2024 | 40,71 | 41,36 | 39,73 | 39,97 | -2,06% | - |
| 28.11.2024 | 39,62 | 42,12 | 39,55 | 40,81 | 3,26% | - |
| 27.11.2024 | 40,89 | 41,01 | 38,54 | 39,52 | -3,47% | - |
| 26.11.2024 | 40,26 | 41,87 | 39,70 | 40,94 | 1,09% | - |
| 25.11.2024 | 40,21 | 41,89 | 40,12 | 40,50 | 1,10% | - |
| 22.11.2024 | 40,39 | 40,70 | 39,66 | 40,06 | -0,82% | - |
| 21.11.2024 | 42,19 | 42,52 | 40,25 | 40,39 | -4,25% | - |
| 20.11.2024 | 42,24 | 42,70 | 40,58 | 42,19 | 0,48% | - |
| 19.11.2024 | 42,56 | 43,45 | 41,42 | 41,98 | -1,01% | - |
| 18.11.2024 | 38,27 | 42,68 | 38,19 | 42,41 | 10,94% | 257,00 |
| 15.11.2024 | 38,11 | 38,86 | 37,27 | 38,23 | -0,06% | - |
| 14.11.2024 | 37,98 | 38,83 | 37,80 | 38,25 | 0,46% | - |
| 13.11.2024 | 38,45 | 39,50 | 37,97 | 38,08 | -1,44% | - |
| 12.11.2024 | 39,33 | 41,55 | 38,47 | 38,63 | -2,71% | - |
| 11.11.2024 | 41,51 | 42,23 | 39,67 | 39,71 | -3,98% | - |
| 08.11.2024 | 41,35 | 42,68 | 38,89 | 41,36 | -0,11% | - |
| 07.11.2024 | 38,16 | 41,63 | 38,05 | 41,40 | 8,63% | - |
| 06.11.2024 | 34,59 | 41,74 | 34,50 | 38,11 | 10,20% | - |
| 05.11.2024 | 35,74 | 36,05 | 34,37 | 34,59 | -2,91% | - |
| 04.11.2024 | 37,00 | 37,15 | 34,55 | 35,62 | -3,49% | - |
| 01.11.2024 | 37,47 | 38,14 | 33,53 | 36,91 | -1,63% | - |
| 31.10.2024 | 37,07 | 38,61 | 36,05 | 37,52 | 0,72% | - |
| 30.10.2024 | 37,52 | 37,82 | 36,70 | 37,25 | -0,96% | - |
| 29.10.2024 | 36,41 | 38,06 | 36,07 | 37,61 | 3,55% | - |
| 28.10.2024 | 35,31 | 36,58 | 34,63 | 36,32 | 3,62% | - |
| 25.10.2024 | 33,52 | 35,16 | 33,46 | 35,06 | 4,46% | - |
| 24.10.2024 | 33,75 | 35,16 | 33,31 | 33,56 | -0,43% | - |
| 23.10.2024 | 33,44 | 34,02 | 33,08 | 33,70 | 0,78% | - |
| 22.10.2024 | 33,15 | 33,51 | 32,71 | 33,44 | 1,24% | - |
| 21.10.2024 | 32,23 | 34,07 | 32,13 | 33,03 | 2,36% | - |
| 18.10.2024 | 32,75 | 33,20 | 32,07 | 32,27 | -1,47% | - |
| 17.10.2024 | 32,26 | 33,10 | 32,07 | 32,75 | 1,41% | - |
| 16.10.2024 | 32,39 | 32,76 | 32,00 | 32,30 | -0,27% | - |
| 15.10.2024 | 32,69 | 32,96 | 31,87 | 32,39 | -1,05% | - |
| 14.10.2024 | 33,71 | 34,13 | 32,61 | 32,73 | -3,03% | - |
| 11.10.2024 | 33,46 | 33,94 | 33,34 | 33,75 | 0,88% | - |
| 10.10.2024 | 32,76 | 33,48 | 32,53 | 33,46 | 1,88% | - |
| 09.10.2024 | 32,87 | 33,27 | 32,56 | 32,84 | -0,33% | - |
| 08.10.2024 | 33,88 | 34,27 | 32,80 | 32,95 | -3,32% | - |
| 07.10.2024 | 34,17 | 34,49 | 32,98 | 34,08 | -0,49% | - |