88,525€
-4,68%
Echtzeit-Aktienkurs VIRIDIEN S.A. EO 1,-
Bid:
Ask:
Aktienkurse zur VIRIDIEN S.A. EO 1,- Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 93,10 | 93,15 | 87,65 | 88,48 | -4,74% | - |
| 09.09.2026 | 93,53 | 93,85 | 90,95 | 92,88 | -0,99% | - |
| 08.09.2026 | 89,15 | 94,05 | 89,05 | 93,80 | 4,95% | - |
| 07.09.2026 | 85,73 | 90,10 | 85,63 | 89,38 | 4,20% | - |
| 04.09.2026 | 85,75 | 87,20 | 84,48 | 85,78 | 0,03% | 8,00 |
| 03.09.2026 | 88,70 | 90,50 | 85,60 | 85,75 | -3,19% | - |
| 02.09.2026 | 91,28 | 92,80 | 88,48 | 88,58 | -3,06% | - |
| 01.09.2026 | 88,40 | 94,88 | 88,23 | 91,38 | 4,34% | - |
| 31.08.2026 | 82,65 | 88,85 | 82,58 | 87,58 | 5,86% | - |
| 28.08.2026 | 82,80 | 83,83 | 82,30 | 82,73 | 0,09% | - |
| 27.08.2026 | 83,63 | 83,63 | 81,75 | 82,65 | -1,84% | - |
| 26.08.2026 | 85,95 | 86,00 | 84,00 | 84,20 | -1,84% | - |
| 25.08.2026 | 85,78 | 87,00 | 85,58 | 85,78 | 0,20% | - |
| 24.08.2026 | 87,45 | 88,28 | 85,35 | 85,60 | -2,28% | - |
| 21.08.2026 | 88,95 | 89,20 | 87,38 | 87,60 | -1,32% | - |
| 20.08.2026 | 90,08 | 90,90 | 88,50 | 88,78 | -1,44% | - |
| 19.08.2026 | 94,68 | 94,95 | 90,03 | 90,08 | -5,11% | - |
| 18.08.2026 | 98,63 | 99,50 | 94,23 | 94,93 | -4,16% | - |
| 17.08.2026 | 99,75 | 100,80 | 98,48 | 99,05 | -0,43% | - |
| 14.08.2026 | 96,18 | 99,95 | 96,13 | 99,48 | 3,11% | 11,00 |
| 13.08.2026 | 96,45 | 97,95 | 93,73 | 96,48 | 0,21% | 104,00 |
| 12.08.2026 | 95,33 | 97,05 | 95,20 | 96,28 | 1,08% | - |
| 11.08.2026 | 92,23 | 96,78 | 92,08 | 95,25 | 3,25% | - |
| 10.08.2026 | 94,08 | 94,25 | 91,10 | 92,25 | -1,81% | - |
| 07.08.2026 | 93,35 | 94,65 | 91,45 | 93,95 | 0,54% | - |
| 06.08.2026 | 87,55 | 94,05 | 86,15 | 93,45 | 6,86% | 150,00 |
| 05.08.2026 | 88,58 | 89,45 | 85,78 | 87,45 | -0,96% | 2,00 |
| 04.08.2026 | 89,35 | 90,60 | 86,13 | 88,30 | -1,01% | - |
| 03.08.2026 | 93,00 | 93,00 | 87,50 | 89,20 | -4,55% | 79,00 |
| 31.07.2026 | 79,13 | 93,85 | 78,95 | 93,45 | 18,78% | 14,00 |
| 30.07.2026 | 80,33 | 81,53 | 78,20 | 78,68 | -1,78% | - |
| 29.07.2026 | 78,85 | 81,25 | 77,98 | 80,10 | 1,23% | - |
| 28.07.2026 | 84,20 | 84,43 | 79,03 | 79,13 | -6,17% | - |
| 27.07.2026 | 84,13 | 85,80 | 81,65 | 84,33 | 1,11% | 500,00 |
| 24.07.2026 | 82,93 | 84,80 | 81,33 | 83,40 | 0,60% | 326,00 |
| 23.07.2026 | 83,80 | 85,40 | 82,90 | 82,90 | -1,37% | 547,00 |
| 22.07.2026 | 81,68 | 84,25 | 81,48 | 84,05 | 2,72% | 22,00 |
| 21.07.2026 | 81,75 | 83,60 | 79,88 | 81,83 | 0,58% | - |
| 20.07.2026 | 78,15 | 81,70 | 77,93 | 81,35 | 4,97% | 1.093,00 |
| 17.07.2026 | 76,03 | 77,78 | 75,65 | 77,50 | 1,08% | - |
| 16.07.2026 | 77,95 | 78,18 | 76,60 | 76,68 | -1,76% | - |
| 15.07.2026 | 80,50 | 80,55 | 77,60 | 78,05 | -2,62% | - |
| 14.07.2026 | 82,93 | 83,25 | 79,45 | 80,15 | -2,17% | - |
| 13.07.2026 | 81,25 | 83,13 | 80,23 | 81,93 | 2,15% | - |
| 10.07.2026 | 80,18 | 80,33 | 77,38 | 80,20 | 0,31% | - |
| 09.07.2026 | 81,58 | 83,30 | 79,75 | 79,95 | -1,72% | - |
| 08.07.2026 | 80,35 | 83,38 | 80,18 | 81,35 | 1,94% | 695,00 |
| 07.07.2026 | 78,40 | 80,15 | 76,88 | 79,80 | 1,37% | - |
| 06.07.2026 | 77,55 | 78,83 | 76,65 | 78,73 | 1,29% | 295,00 |
| 03.07.2026 | 77,28 | 77,83 | 75,95 | 77,73 | 1,34% | 20,00 |
| 02.07.2026 | 77,28 | 79,65 | 76,55 | 76,70 | -0,45% | - |
| 01.07.2026 | 83,95 | 83,95 | 76,80 | 77,05 | -8,16% | 1.100,00 |
| 30.06.2026 | 85,35 | 85,48 | 83,50 | 83,90 | 0,18% | - |
| 29.06.2026 | 85,35 | 85,58 | 83,43 | 83,75 | -1,67% | - |
| 26.06.2026 | 86,68 | 86,90 | 84,23 | 85,18 | -2,63% | - |
| 25.06.2026 | 86,90 | 87,58 | 84,35 | 87,48 | 1,39% | - |
| 24.06.2026 | 89,60 | 89,75 | 85,68 | 86,28 | -3,74% | 155,00 |
| 23.06.2026 | 88,65 | 89,83 | 86,90 | 89,63 | 0,31% | - |
| 22.06.2026 | 91,23 | 92,33 | 88,80 | 89,35 | -1,92% | 1,00 |
| 19.06.2026 | 89,93 | 92,28 | 89,88 | 91,10 | 0,83% | 1,00 |
| 18.06.2026 | 93,03 | 93,35 | 88,30 | 90,35 | -2,19% | - |
| 17.06.2026 | 93,83 | 94,60 | 92,38 | 92,38 | -1,39% | - |
| 16.06.2026 | 98,20 | 98,43 | 93,08 | 93,68 | -4,78% | - |
| 15.06.2026 | 100,40 | 101,20 | 97,13 | 98,38 | -0,13% | 30,00 |
| 12.06.2026 | 101,45 | 101,65 | 95,33 | 98,50 | -1,33% | - |
| 11.06.2026 | 103,10 | 104,20 | 99,10 | 99,83 | -2,99% | - |
| 10.06.2026 | 109,95 | 109,95 | 100,80 | 102,90 | -6,84% | 20,00 |
| 09.06.2026 | 112,20 | 113,90 | 110,20 | 110,45 | -1,47% | - |
| 08.06.2026 | 112,10 | 114,20 | 111,10 | 112,10 | 0,72% | - |
| 05.06.2026 | 114,50 | 116,60 | 110,90 | 111,30 | -2,96% | - |
| 04.06.2026 | 115,20 | 116,15 | 113,20 | 114,70 | -2,42% | 30,00 |
| 03.06.2026 | 120,30 | 121,40 | 117,50 | 117,55 | -2,00% | - |
| 02.06.2026 | 122,95 | 123,70 | 119,95 | 119,95 | -2,44% | - |
| 01.06.2026 | 120,20 | 124,30 | 119,00 | 122,95 | 2,25% | - |
| 29.05.2026 | 118,75 | 121,65 | 116,50 | 120,25 | 1,35% | - |
| 28.05.2026 | 113,35 | 119,30 | 113,35 | 118,65 | 4,72% | - |
| 27.05.2026 | 116,30 | 116,30 | 112,85 | 113,30 | -2,12% | - |
| 26.05.2026 | 114,50 | 119,55 | 113,40 | 115,75 | 0,35% | - |
| 25.05.2026 | 115,75 | 115,95 | 113,25 | 115,35 | 0,57% | - |
| 22.05.2026 | 117,10 | 117,50 | 114,40 | 114,70 | -2,13% | - |
| 21.05.2026 | 114,00 | 118,25 | 113,60 | 117,20 | 2,09% | - |
| 20.05.2026 | 113,15 | 117,15 | 112,90 | 114,80 | 0,70% | - |
| 19.05.2026 | 111,55 | 114,20 | 109,35 | 114,00 | 2,20% | - |
| 18.05.2026 | 110,90 | 114,75 | 109,70 | 111,55 | -0,45% | - |
| 15.05.2026 | 110,00 | 113,55 | 109,85 | 112,05 | -0,71% | - |
| 14.05.2026 | 116,65 | 116,85 | 112,70 | 112,85 | -3,05% | - |
| 13.05.2026 | 115,35 | 120,45 | 114,55 | 116,40 | 1,66% | - |
| 12.05.2026 | 112,55 | 117,80 | 112,15 | 114,50 | 1,42% | - |
| 11.05.2026 | 111,40 | 113,45 | 109,20 | 112,90 | 1,94% | 101,00 |
| 08.05.2026 | 112,15 | 113,85 | 110,55 | 110,75 | -1,16% | 16,00 |
| 07.05.2026 | 119,45 | 120,10 | 111,90 | 112,05 | -6,23% | - |
| 06.05.2026 | 141,45 | 141,45 | 115,25 | 119,50 | -17,44% | 5,00 |
| 05.05.2026 | 144,60 | 146,70 | 143,30 | 144,75 | 0,14% | 2,00 |
| 04.05.2026 | 145,55 | 145,55 | 140,15 | 144,55 | 0,00% | - |
| 30.04.2026 | 140,50 | 145,30 | 140,05 | 144,55 | -2,20% | - |
| 29.04.2026 | 147,10 | 150,15 | 146,70 | 147,80 | -0,47% | - |
| 28.04.2026 | 151,75 | 153,55 | 146,25 | 148,50 | -2,33% | - |
| 27.04.2026 | 153,45 | 161,30 | 151,65 | 152,05 | -2,00% | - |
| 24.04.2026 | 152,65 | 155,75 | 149,40 | 155,15 | 2,92% | 1,00 |
| 23.04.2026 | 149,15 | 155,70 | 149,15 | 150,75 | 0,00% | - |