56,975€
-8,10%
Echtzeit-Aktienkurs Viridien S.A.
Bid:
Ask:
Aktienkurse zur Viridien S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 58,60 | 59,85 | 56,30 | 57,08 | -7,94% | - |
| 05.09.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 0,24% | - |
| 04.09.2025 | 59,95 | 61,85 | 59,95 | 61,85 | 3,26% | - |
| 03.09.2025 | 57,25 | 59,90 | 57,25 | 59,90 | 5,36% | - |
| 02.09.2025 | 56,20 | 56,85 | 56,20 | 56,85 | 1,07% | - |
| 01.09.2025 | 55,40 | 56,25 | 55,40 | 56,25 | 1,63% | - |
| 29.08.2025 | 54,00 | 55,35 | 54,00 | 55,35 | 2,50% | - |
| 28.08.2025 | 54,10 | 54,10 | 54,00 | 54,00 | -0,18% | - |
| 27.08.2025 | 54,60 | 54,60 | 54,10 | 54,10 | -0,82% | - |
| 26.08.2025 | 53,85 | 54,55 | 53,85 | 54,55 | 0,00% | - |
| 25.08.2025 | 54,15 | 54,55 | 54,15 | 54,55 | 0,55% | - |
| 22.08.2025 | 52,00 | 54,25 | 52,00 | 54,25 | 4,13% | - |
| 21.08.2025 | 51,10 | 52,10 | 51,10 | 52,10 | 1,76% | - |
| 20.08.2025 | 51,90 | 51,90 | 51,20 | 51,20 | -1,35% | - |
| 19.08.2025 | 50,95 | 51,90 | 50,95 | 51,90 | 1,86% | - |
| 18.08.2025 | 49,28 | 50,95 | 49,28 | 50,95 | 3,43% | - |
| 15.08.2025 | 48,96 | 49,26 | 48,96 | 49,26 | 0,82% | - |
| 14.08.2025 | 48,64 | 48,86 | 48,64 | 48,86 | 0,16% | - |
| 13.08.2025 | 49,90 | 49,90 | 48,78 | 48,78 | -2,09% | - |
| 12.08.2025 | 49,40 | 49,82 | 49,40 | 49,82 | 1,22% | - |
| 11.08.2025 | 49,30 | 49,30 | 49,22 | 49,22 | 0,00% | - |
| 08.08.2025 | 48,76 | 49,22 | 48,76 | 49,22 | 0,86% | - |
| 07.08.2025 | 52,65 | 52,65 | 48,80 | 48,80 | -6,78% | - |
| 06.08.2025 | 49,76 | 52,35 | 49,76 | 52,35 | 5,80% | - |
| 05.08.2025 | 48,22 | 49,48 | 48,22 | 49,48 | 4,74% | - |
| 04.08.2025 | 48,62 | 49,74 | 47,24 | 47,24 | -5,14% | 1,00 |
| 01.08.2025 | 56,50 | 56,50 | 49,80 | 49,80 | -14,58% | 60,00 |
| 31.07.2025 | 58,05 | 58,30 | 58,05 | 58,30 | 0,95% | - |
| 30.07.2025 | 58,75 | 58,75 | 57,75 | 57,75 | -1,45% | - |
| 29.07.2025 | 59,65 | 59,65 | 58,60 | 58,60 | -1,26% | - |
| 28.07.2025 | 58,95 | 60,00 | 58,95 | 59,35 | 1,63% | 79,00 |
| 25.07.2025 | 57,80 | 58,40 | 57,80 | 58,40 | 0,95% | - |
| 24.07.2025 | 60,20 | 60,20 | 57,85 | 57,85 | -3,82% | - |
| 23.07.2025 | 59,30 | 60,15 | 59,15 | 60,15 | 2,47% | 41,00 |
| 22.07.2025 | 58,35 | 58,70 | 58,35 | 58,70 | -0,42% | - |
| 21.07.2025 | 58,55 | 60,05 | 58,55 | 58,95 | 0,08% | - |
| 18.07.2025 | 58,90 | 58,90 | 58,90 | 58,90 | 0,34% | - |
| 17.07.2025 | 59,25 | 59,25 | 58,70 | 58,70 | -0,76% | - |
| 16.07.2025 | 60,25 | 60,25 | 59,15 | 59,15 | -2,07% | - |
| 15.07.2025 | 60,75 | 60,75 | 60,40 | 60,40 | -0,25% | - |
| 14.07.2025 | 60,75 | 60,75 | 60,55 | 60,55 | -1,30% | - |
| 11.07.2025 | 61,30 | 61,35 | 61,30 | 61,35 | -0,16% | - |
| 10.07.2025 | 62,00 | 62,00 | 61,45 | 61,45 | 0,16% | - |
| 09.07.2025 | 61,35 | 61,35 | 61,35 | 61,35 | 0,00% | - |
| 08.07.2025 | 61,25 | 61,35 | 61,25 | 61,35 | 0,49% | - |
| 07.07.2025 | 62,00 | 62,00 | 61,05 | 61,05 | -0,97% | - |
| 04.07.2025 | 62,60 | 62,60 | 61,65 | 61,65 | -1,83% | - |
| 03.07.2025 | 62,70 | 62,80 | 62,70 | 62,80 | 0,32% | - |
| 02.07.2025 | 58,20 | 62,60 | 58,20 | 62,60 | 9,25% | - |
| 01.07.2025 | 60,00 | 60,00 | 57,30 | 57,30 | -5,29% | - |
| 30.06.2025 | 60,50 | 60,50 | 60,50 | 60,50 | -0,49% | - |
| 27.06.2025 | 60,95 | 60,95 | 60,80 | 60,80 | 0,00% | - |
| 26.06.2025 | 57,95 | 60,80 | 57,95 | 60,80 | 3,58% | - |
| 25.06.2025 | 58,70 | 58,70 | 58,70 | 58,70 | 0,00% | - |
| 24.06.2025 | 63,35 | 63,35 | 58,70 | 58,70 | -3,37% | - |
| 23.06.2025 | 60,75 | 60,75 | 60,75 | 60,75 | -0,25% | - |
| 20.06.2025 | 62,45 | 62,45 | 60,90 | 60,90 | -1,54% | - |
| 19.06.2025 | 64,10 | 64,10 | 61,85 | 61,85 | -3,06% | - |
| 18.06.2025 | 63,80 | 63,80 | 63,80 | 63,80 | 0,39% | - |
| 17.06.2025 | 61,20 | 63,55 | 61,20 | 63,55 | 3,50% | - |
| 16.06.2025 | 57,40 | 61,40 | 57,40 | 61,40 | 7,34% | - |
| 13.06.2025 | 59,00 | 59,00 | 57,20 | 57,20 | 0,00% | - |
| 12.06.2025 | 56,45 | 57,20 | 56,45 | 57,20 | 0,97% | - |
| 11.06.2025 | 56,05 | 56,65 | 56,05 | 56,65 | 0,98% | - |
| 10.06.2025 | 54,50 | 56,10 | 54,50 | 56,10 | 2,84% | - |
| 09.06.2025 | 54,85 | 54,85 | 54,55 | 54,55 | -0,09% | - |
| 06.06.2025 | 55,10 | 55,10 | 54,60 | 54,60 | -0,73% | - |
| 05.06.2025 | 55,85 | 55,85 | 55,00 | 55,00 | -1,52% | - |
| 04.06.2025 | 55,90 | 55,90 | 55,85 | 55,85 | 0,27% | - |
| 03.06.2025 | 56,95 | 56,95 | 55,70 | 55,70 | -2,28% | - |
| 02.06.2025 | 54,65 | 57,00 | 54,65 | 57,00 | 3,73% | - |
| 30.05.2025 | 56,65 | 56,65 | 54,95 | 54,95 | -2,66% | - |
| 29.05.2025 | 58,05 | 58,05 | 56,45 | 56,45 | -1,48% | - |
| 28.05.2025 | 55,35 | 57,30 | 55,35 | 57,30 | 3,34% | - |
| 27.05.2025 | 56,40 | 57,15 | 55,45 | 55,45 | 0,73% | 20,00 |
| 26.05.2025 | 55,05 | 55,05 | 55,05 | 55,05 | 1,38% | - |
| 23.05.2025 | 53,95 | 54,30 | 53,95 | 54,30 | 0,37% | - |
| 22.05.2025 | 55,10 | 55,10 | 54,10 | 54,10 | -1,55% | - |
| 21.05.2025 | 55,85 | 55,85 | 54,95 | 54,95 | -1,61% | - |
| 20.05.2025 | 55,50 | 55,85 | 55,50 | 55,85 | 0,45% | - |
| 19.05.2025 | 56,45 | 56,45 | 55,60 | 55,60 | -1,77% | - |
| 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 |