57,250€
-0,87%
Echtzeit-Aktienkurs Viridien S.A.
Bid:
Ask:
Aktienkurse zur Viridien S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 57,80 | 57,80 | 56,60 | 56,60 | -1,99% | - |
| 15.05.2025 | 60,15 | 60,15 | 57,75 | 57,75 | -4,23% | - |
| 14.05.2025 | 59,70 | 60,30 | 59,70 | 60,30 | 1,09% | - |
| 13.05.2025 | 56,55 | 59,65 | 56,55 | 59,65 | 5,20% | - |
| 12.05.2025 | 55,20 | 56,70 | 55,20 | 56,70 | 3,85% | - |
| 09.05.2025 | 52,55 | 54,60 | 52,55 | 54,60 | 4,10% | - |
| 08.05.2025 | 50,85 | 52,45 | 50,85 | 52,45 | 3,62% | - |
| 07.05.2025 | 50,74 | 50,74 | 50,62 | 50,62 | 0,08% | - |
| 06.05.2025 | 49,58 | 50,58 | 49,58 | 50,58 | 1,81% | - |
| 05.05.2025 | 53,21 | 53,21 | 49,68 | 49,68 | -6,98% | - |
| 02.05.2025 | 51,82 | 53,41 | 51,82 | 53,41 | 14,08% | - |
| 30.04.2025 | 46,82 | 46,82 | 46,82 | 46,82 | 1,41% | - |
| 29.04.2025 | 49,05 | 49,05 | 46,17 | 46,17 | -5,88% | 11,00 |
| 28.04.2025 | 48,94 | 49,06 | 48,94 | 49,06 | 0,05% | - |
| 25.04.2025 | 48,10 | 49,03 | 48,10 | 49,03 | 1,97% | - |
| 24.04.2025 | 47,85 | 48,09 | 47,85 | 48,09 | 0,50% | - |
| 23.04.2025 | 48,15 | 48,15 | 47,85 | 47,85 | 0,56% | - |
| 22.04.2025 | 49,24 | 49,24 | 47,58 | 47,58 | -3,54% | - |
| 17.04.2025 | 48,65 | 49,33 | 48,65 | 49,33 | 2,54% | 11,00 |
| 16.04.2025 | 48,77 | 48,77 | 48,11 | 48,11 | -2,91% | - |
| 15.04.2025 | 48,95 | 49,55 | 48,95 | 49,55 | 0,90% | - |
| 14.04.2025 | 47,38 | 49,11 | 47,38 | 49,11 | 3,98% | - |
| 11.04.2025 | 50,28 | 50,28 | 47,23 | 47,23 | -5,44% | 105,00 |
| 10.04.2025 | 51,35 | 53,80 | 49,94 | 49,94 | -1,81% | 16,00 |
| 09.04.2025 | 51,36 | 51,36 | 50,86 | 50,86 | -0,08% | - |
| 08.04.2025 | 54,05 | 54,05 | 50,90 | 50,90 | -4,20% | - |
| 07.04.2025 | 53,15 | 54,59 | 53,13 | 53,13 | -4,37% | 56,00 |
| 04.04.2025 | 63,55 | 63,55 | 55,56 | 55,56 | -12,53% | - |
| 03.04.2025 | 67,98 | 67,98 | 63,52 | 63,52 | -8,76% | - |
| 02.04.2025 | 70,92 | 70,92 | 69,62 | 69,62 | -1,97% | - |
| 01.04.2025 | 70,33 | 71,74 | 70,33 | 71,02 | 2,01% | 5,00 |
| 31.03.2025 | 72,42 | 72,42 | 69,62 | 69,62 | -5,33% | - |
| 28.03.2025 | 76,17 | 76,17 | 73,54 | 73,54 | -4,77% | - |
| 27.03.2025 | 75,99 | 77,22 | 75,99 | 77,22 | 2,59% | 58,00 |
| 26.03.2025 | 76,49 | 76,49 | 75,27 | 75,27 | -1,58% | - |
| 25.03.2025 | 76,29 | 76,48 | 76,29 | 76,48 | -1,06% | - |
| 24.03.2025 | 76,49 | 77,30 | 76,49 | 77,30 | 4,56% | 39,00 |
| 21.03.2025 | 74,51 | 74,51 | 73,93 | 73,93 | -1,32% | - |
| 20.03.2025 | 73,56 | 75,82 | 73,56 | 74,92 | 1,70% | 68,00 |
| 19.03.2025 | 68,96 | 74,84 | 68,96 | 73,67 | 8,64% | 70,00 |
| 18.03.2025 | 67,06 | 67,81 | 67,06 | 67,81 | 5,75% | - |
| 17.03.2025 | 64,12 | 64,12 | 64,12 | 64,12 | 1,92% | - |
| 14.03.2025 | 58,95 | 62,91 | 58,95 | 62,91 | 7,17% | - |
| 13.03.2025 | 60,60 | 60,60 | 58,70 | 58,70 | -3,22% | - |
| 12.03.2025 | 61,17 | 61,17 | 60,65 | 60,65 | -0,56% | - |
| 11.03.2025 | 60,60 | 60,99 | 60,60 | 60,99 | 1,13% | - |
| 10.03.2025 | 59,67 | 60,31 | 59,67 | 60,31 | 1,12% | - |
| 07.03.2025 | 60,44 | 60,44 | 59,64 | 59,64 | -1,39% | - |
| 06.03.2025 | 63,73 | 63,73 | 60,48 | 60,48 | -2,83% | - |
| 05.03.2025 | 61,22 | 62,33 | 61,22 | 62,24 | 2,03% | - |
| 04.03.2025 | 64,49 | 64,49 | 61,00 | 61,00 | -4,94% | 500,00 |
| 03.03.2025 | 66,81 | 66,81 | 64,17 | 64,17 | -3,31% | - |
| 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% | - |