67,305€
23,07%
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 | 60,85 | 66,37 | 60,85 | 66,37 | 21,36% | - |
| 27.02.2025 | 51,85 | 54,69 | 51,85 | 54,69 | 5,78% | - |
| 26.02.2025 | 53,50 | 53,50 | 51,70 | 51,70 | -1,65% | - |
| 25.02.2025 | 54,79 | 54,79 | 52,57 | 52,57 | -4,07% | - |
| 24.02.2025 | 54,12 | 54,80 | 54,12 | 54,80 | 1,61% | - |
| 21.02.2025 | 53,93 | 53,93 | 53,93 | 53,93 | 0,09% | - |
| 20.02.2025 | 54,01 | 54,01 | 53,88 | 53,88 | 0,52% | - |
| 19.02.2025 | 54,37 | 54,37 | 53,60 | 53,60 | -0,56% | - |
| 18.02.2025 | 54,72 | 54,72 | 53,90 | 53,90 | -0,31% | - |
| 17.02.2025 | 54,25 | 54,25 | 54,07 | 54,07 | 0,86% | - |
| 14.02.2025 | 55,21 | 55,21 | 53,61 | 53,61 | -1,29% | - |
| 13.02.2025 | 55,39 | 55,39 | 54,31 | 54,31 | -2,41% | - |
| 12.02.2025 | 55,90 | 55,90 | 55,65 | 55,65 | -0,13% | - |
| 11.02.2025 | 55,20 | 55,72 | 55,20 | 55,72 | 1,86% | - |
| 10.02.2025 | 54,70 | 54,70 | 54,70 | 54,70 | 0,89% | - |
| 07.02.2025 | 55,87 | 55,87 | 54,22 | 54,22 | -4,34% | - |
| 06.02.2025 | 56,68 | 56,68 | 56,68 | 56,68 | 0,89% | - |
| 05.02.2025 | 56,79 | 56,79 | 56,18 | 56,18 | 0,16% | - |
| 04.02.2025 | 55,94 | 56,09 | 55,94 | 56,09 | 2,65% | - |
| 03.02.2025 | 55,83 | 55,83 | 54,64 | 54,64 | -1,00% | - |
| 31.01.2025 | 55,19 | 55,19 | 55,19 | 55,19 | -1,52% | - |
| 30.01.2025 | 56,04 | 56,04 | 56,04 | 56,04 | 1,91% | - |
| 29.01.2025 | 57,29 | 57,29 | 54,99 | 54,99 | -2,26% | - |
| 28.01.2025 | 58,60 | 58,60 | 56,26 | 56,26 | -3,52% | - |
| 27.01.2025 | 58,31 | 58,31 | 58,31 | 58,31 | 1,98% | - |
| 24.01.2025 | 57,55 | 57,55 | 57,18 | 57,18 | -0,71% | - |
| 23.01.2025 | 59,45 | 59,45 | 57,58 | 57,59 | -2,46% | - |
| 22.01.2025 | 60,71 | 60,71 | 59,04 | 59,04 | -2,22% | - |
| 21.01.2025 | 60,02 | 60,38 | 60,02 | 60,38 | -0,43% | - |
| 20.01.2025 | 61,11 | 61,11 | 60,64 | 60,64 | -0,03% | 2,00 |
| 17.01.2025 | 61,26 | 61,26 | 60,66 | 60,66 | -0,51% | - |
| 16.01.2025 | 60,66 | 60,97 | 60,66 | 60,97 | 1,60% | - |
| 15.01.2025 | 60,10 | 60,10 | 60,01 | 60,01 | 1,71% | - |
| 14.01.2025 | 59,78 | 59,78 | 59,00 | 59,00 | -2,06% | - |
| 13.01.2025 | 60,24 | 60,24 | 60,24 | 60,24 | 3,27% | - |
| 10.01.2025 | 58,20 | 58,33 | 58,20 | 58,33 | 8,08% | - |
| 09.01.2025 | 53,45 | 54,65 | 53,45 | 53,97 | 1,45% | 25,00 |
| 08.01.2025 | 53,46 | 53,46 | 53,20 | 53,20 | -0,82% | - |
| 07.01.2025 | 54,01 | 54,01 | 53,64 | 53,64 | -1,09% | - |
| 06.01.2025 | 54,23 | 54,23 | 54,23 | 54,23 | -2,02% | - |
| 03.01.2025 | 55,35 | 55,35 | 55,35 | 55,35 | 0,33% | 14,00 |
| 02.01.2025 | 51,31 | 55,17 | 51,31 | 55,17 | 12,24% | - |
| 30.12.2024 | 49,16 | 49,16 | 49,16 | 49,16 | 1,01% | - |
| 27.12.2024 | 50,06 | 50,06 | 48,67 | 48,67 | 2,10% | - |
| 23.12.2024 | 46,96 | 47,67 | 46,96 | 47,67 | 1,25% | - |
| 20.12.2024 | 47,08 | 47,08 | 47,08 | 47,08 | 0,56% | - |
| 19.12.2024 | 47,51 | 47,51 | 46,82 | 46,82 | -0,40% | - |
| 18.12.2024 | 47,61 | 47,61 | 47,01 | 47,01 | 0,76% | - |
| 17.12.2024 | 47,33 | 47,33 | 46,65 | 46,65 | -1,12% | - |
| 16.12.2024 | 47,18 | 47,18 | 47,18 | 47,18 | 1,89% | - |
| 13.12.2024 | 46,26 | 46,31 | 46,26 | 46,31 | 1,18% | - |
| 12.12.2024 | 46,07 | 46,07 | 45,77 | 45,77 | 1,77% | - |
| 11.12.2024 | 43,55 | 44,97 | 43,55 | 44,97 | 2,50% | - |
| 10.12.2024 | 43,85 | 43,88 | 43,85 | 43,88 | 0,68% | - |
| 09.12.2024 | 43,49 | 43,58 | 43,49 | 43,58 | -0,57% | - |
| 06.12.2024 | 43,83 | 43,83 | 43,83 | 43,83 | 1,17% | - |
| 05.12.2024 | 43,06 | 43,33 | 43,06 | 43,33 | 1,06% | - |
| 04.12.2024 | 40,49 | 42,87 | 40,49 | 42,87 | 8,18% | - |
| 03.12.2024 | 39,79 | 39,79 | 39,63 | 39,63 | 1,68% | - |
| 02.12.2024 | 39,20 | 39,20 | 38,98 | 38,98 | -1,44% | - |
| 29.11.2024 | 40,55 | 40,55 | 39,55 | 39,55 | -1,52% | 50,00 |
| 28.11.2024 | 39,43 | 40,16 | 39,43 | 40,16 | 2,41% | 10,00 |
| 27.11.2024 | 39,99 | 40,37 | 39,21 | 39,21 | -3,11% | 70,00 |
| 26.11.2024 | 39,64 | 40,48 | 39,64 | 40,47 | -1,69% | - |
| 25.11.2024 | 41,61 | 41,61 | 41,17 | 41,17 | 3,69% | 280,00 |
| 22.11.2024 | 40,20 | 40,20 | 39,70 | 39,70 | -1,62% | - |
| 21.11.2024 | 42,17 | 42,52 | 40,19 | 40,35 | -3,29% | - |
| 20.11.2024 | 41,79 | 41,79 | 41,73 | 41,73 | 0,69% | - |
| 19.11.2024 | 42,32 | 42,32 | 41,44 | 41,44 | 4,57% | - |
| 18.11.2024 | 39,63 | 39,63 | 39,63 | 39,63 | 5,13% | - |
| 15.11.2024 | 37,83 | 37,83 | 37,70 | 37,70 | -0,33% | - |
| 14.11.2024 | 38,32 | 38,32 | 37,82 | 37,82 | 0,42% | - |
| 13.11.2024 | 38,30 | 38,30 | 37,66 | 37,66 | -1,62% | - |
| 12.11.2024 | 40,65 | 40,65 | 38,28 | 38,28 | -7,90% | - |
| 11.11.2024 | 41,57 | 41,57 | 41,57 | 41,57 | 1,54% | - |
| 08.11.2024 | 40,06 | 42,41 | 40,06 | 40,94 | -0,13% | 122,00 |
| 07.11.2024 | 38,86 | 40,99 | 38,86 | 40,99 | 1,55% | - |
| 06.11.2024 | 38,20 | 40,37 | 38,20 | 40,37 | 14,49% | 6,00 |
| 05.11.2024 | 35,26 | 35,26 | 35,26 | 35,26 | 0,90% | - |
| 04.11.2024 | 35,52 | 35,52 | 34,94 | 34,94 | -4,64% | - |
| 01.11.2024 | 34,02 | 37,75 | 34,02 | 36,64 | -0,03% | 114,00 |
| 31.10.2024 | 37,08 | 37,08 | 36,65 | 36,65 | -0,20% | - |
| 30.10.2024 | 37,55 | 37,55 | 36,73 | 36,73 | -1,22% | - |
| 29.10.2024 | 36,17 | 37,18 | 36,17 | 37,18 | 7,24% | - |
| 28.10.2024 | 34,67 | 34,67 | 34,67 | 34,67 | 3,34% | - |
| 25.10.2024 | 33,55 | 33,55 | 33,55 | 33,55 | 0,90% | - |
| 24.10.2024 | 34,40 | 34,40 | 33,25 | 33,25 | -0,25% | - |
| 23.10.2024 | 33,78 | 33,78 | 33,34 | 33,34 | 0,83% | - |
| 22.10.2024 | 32,95 | 33,06 | 32,95 | 33,06 | 1,35% | - |
| 21.10.2024 | 33,23 | 33,23 | 32,62 | 32,62 | -1,30% | - |
| 18.10.2024 | 33,00 | 33,05 | 33,00 | 33,05 | 1,94% | 15,00 |
| 17.10.2024 | 32,21 | 32,42 | 32,21 | 32,42 | 1,65% | - |
| 16.10.2024 | 32,13 | 32,13 | 31,90 | 31,90 | -0,33% | - |
| 15.10.2024 | 31,97 | 32,00 | 31,97 | 32,00 | -1,02% | - |
| 14.10.2024 | 33,60 | 33,60 | 32,33 | 32,33 | -3,13% | - |
| 11.10.2024 | 33,38 | 33,38 | 33,38 | 33,38 | 0,95% | - |
| 10.10.2024 | 32,61 | 33,06 | 32,61 | 33,06 | 1,74% | - |
| 09.10.2024 | 32,94 | 32,94 | 32,50 | 32,50 | -0,18% | - |
| 08.10.2024 | 33,99 | 33,99 | 32,56 | 32,56 | -3,41% | - |
| 07.10.2024 | 33,27 | 33,71 | 33,27 | 33,71 | -1,83% | - |