55,800€
1,45%
Echtzeit-Aktienkurs Societe Anonyme des Ciments Vicat - Vicat
Bid:
Ask:
Aktienkurse zur Societe Anonyme des Ciments Vicat - Vicat Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 55,75 | 56,50 | 55,25 | 56,50 | 1,16% | - |
| 15.05.2025 | 54,65 | 55,85 | 54,55 | 55,85 | 1,92% | - |
| 14.05.2025 | 54,40 | 55,15 | 54,30 | 54,80 | 0,92% | - |
| 13.05.2025 | 52,70 | 54,80 | 52,70 | 54,30 | 2,07% | - |
| 12.05.2025 | 52,55 | 53,30 | 52,40 | 53,20 | 2,11% | - |
| 09.05.2025 | 51,45 | 52,25 | 50,90 | 52,10 | 1,76% | - |
| 08.05.2025 | 51,20 | 51,70 | 50,85 | 51,20 | 0,20% | - |
| 07.05.2025 | 52,00 | 52,00 | 50,55 | 51,10 | -1,16% | - |
| 06.05.2025 | 51,35 | 52,20 | 51,20 | 51,70 | 0,39% | - |
| 05.05.2025 | 50,55 | 51,75 | 50,45 | 51,50 | 1,38% | - |
| 02.05.2025 | 49,35 | 50,80 | 49,18 | 50,80 | 2,83% | - |
| 30.04.2025 | 47,48 | 49,53 | 47,48 | 49,40 | -1,10% | - |
| 29.04.2025 | 51,45 | 51,55 | 49,75 | 49,95 | -6,46% | - |
| 28.04.2025 | 52,45 | 53,95 | 52,45 | 53,40 | 1,14% | - |
| 25.04.2025 | 51,95 | 52,85 | 51,60 | 52,80 | 1,64% | - |
| 24.04.2025 | 51,25 | 51,95 | 51,15 | 51,95 | 1,46% | - |
| 23.04.2025 | 51,25 | 51,70 | 50,95 | 51,20 | 0,79% | - |
| 22.04.2025 | 51,15 | 51,85 | 50,15 | 50,80 | -1,36% | - |
| 17.04.2025 | 52,00 | 52,40 | 51,25 | 51,50 | 0,00% | - |
| 16.04.2025 | 50,95 | 53,50 | 50,85 | 51,50 | -0,39% | - |
| 15.04.2025 | 51,15 | 52,20 | 51,05 | 51,70 | 0,78% | - |
| 14.04.2025 | 51,10 | 51,90 | 50,70 | 51,30 | 0,79% | - |
| 11.04.2025 | 50,65 | 51,10 | 49,10 | 50,90 | 1,19% | - |
| 10.04.2025 | 52,20 | 52,20 | 48,98 | 50,30 | -4,10% | - |
| 09.04.2025 | 46,95 | 52,95 | 46,90 | 52,45 | 7,87% | - |
| 08.04.2025 | 47,60 | 49,55 | 47,05 | 48,63 | 4,74% | - |
| 07.04.2025 | 45,88 | 47,83 | 43,05 | 46,43 | -1,69% | - |
| 04.04.2025 | 49,93 | 50,70 | 46,68 | 47,23 | -5,50% | - |
| 03.04.2025 | 50,25 | 50,55 | 49,45 | 49,98 | -2,87% | - |
| 02.04.2025 | 50,60 | 51,65 | 50,15 | 51,45 | 1,48% | - |
| 01.04.2025 | 49,90 | 50,95 | 49,73 | 50,70 | 1,60% | - |
| 31.03.2025 | 50,55 | 50,65 | 49,60 | 49,90 | -2,16% | - |
| 28.03.2025 | 51,85 | 52,10 | 50,65 | 51,00 | -1,92% | - |
| 27.03.2025 | 52,40 | 52,55 | 51,65 | 52,00 | -0,95% | - |
| 26.03.2025 | 52,85 | 53,45 | 51,90 | 52,50 | -0,76% | - |
| 25.03.2025 | 52,40 | 53,15 | 52,25 | 52,90 | 0,57% | - |
| 24.03.2025 | 52,25 | 53,20 | 52,25 | 52,60 | 1,35% | - |
| 21.03.2025 | 50,25 | 52,05 | 50,13 | 51,90 | 2,98% | - |
| 20.03.2025 | 50,90 | 51,15 | 49,40 | 50,40 | -1,08% | - |
| 19.03.2025 | 50,70 | 51,10 | 50,35 | 50,95 | 0,49% | - |
| 18.03.2025 | 50,45 | 50,75 | 49,85 | 50,70 | 0,60% | - |
| 17.03.2025 | 48,40 | 50,50 | 48,35 | 50,40 | 3,65% | - |
| 14.03.2025 | 47,88 | 48,83 | 47,38 | 48,63 | 2,15% | - |
| 13.03.2025 | 48,88 | 48,93 | 47,50 | 47,60 | -2,66% | - |
| 12.03.2025 | 48,10 | 49,05 | 47,95 | 48,90 | 1,93% | - |
| 11.03.2025 | 48,33 | 48,80 | 47,53 | 47,98 | -0,42% | - |
| 10.03.2025 | 49,58 | 49,80 | 47,78 | 48,18 | -3,02% | - |
| 07.03.2025 | 50,55 | 50,75 | 48,65 | 49,68 | -1,83% | - |
| 06.03.2025 | 49,55 | 51,25 | 48,70 | 50,60 | 2,58% | - |
| 05.03.2025 | 46,50 | 49,75 | 46,40 | 49,33 | 6,82% | - |
| 04.03.2025 | 46,18 | 46,63 | 45,63 | 46,18 | 0,00% | - |
| 03.03.2025 | 45,83 | 46,90 | 45,83 | 46,18 | 1,09% | - |
| 28.02.2025 | 44,58 | 45,75 | 43,83 | 45,68 | 1,84% | - |
| 27.02.2025 | 45,68 | 45,68 | 44,83 | 44,85 | -1,43% | - |
| 26.02.2025 | 45,20 | 46,35 | 45,10 | 45,50 | 1,11% | - |
| 25.02.2025 | 44,93 | 45,60 | 44,83 | 45,00 | 0,28% | - |
| 24.02.2025 | 46,53 | 46,58 | 44,88 | 44,88 | -2,55% | - |
| 21.02.2025 | 47,50 | 48,18 | 45,90 | 46,05 | -2,90% | 80,00 |
| 20.02.2025 | 47,20 | 48,10 | 47,20 | 47,43 | 0,11% | - |
| 19.02.2025 | 45,08 | 47,75 | 45,08 | 47,38 | 5,04% | - |
| 18.02.2025 | 44,43 | 45,25 | 44,33 | 45,10 | 1,35% | - |
| 17.02.2025 | 44,38 | 44,80 | 44,25 | 44,50 | 0,34% | - |
| 14.02.2025 | 44,23 | 44,65 | 43,78 | 44,35 | 0,45% | - |
| 13.02.2025 | 42,98 | 44,58 | 42,70 | 44,15 | 2,97% | - |
| 12.02.2025 | 42,15 | 42,93 | 42,13 | 42,88 | 0,70% | - |
| 11.02.2025 | 42,65 | 42,78 | 42,40 | 42,58 | -0,23% | - |
| 10.02.2025 | 42,50 | 42,83 | 42,30 | 42,68 | 0,71% | - |
| 07.02.2025 | 42,20 | 42,58 | 41,68 | 42,38 | 0,71% | - |
| 06.02.2025 | 40,95 | 42,28 | 40,83 | 42,08 | 3,00% | - |
| 05.02.2025 | 40,05 | 40,90 | 40,05 | 40,85 | 1,43% | - |
| 04.02.2025 | 40,30 | 40,63 | 40,20 | 40,28 | 0,31% | - |
| 03.02.2025 | 39,18 | 40,30 | 39,13 | 40,15 | 0,06% | - |
| 31.01.2025 | 39,88 | 40,43 | 39,83 | 40,13 | 0,63% | - |
| 30.01.2025 | 40,20 | 40,75 | 39,78 | 39,88 | -1,24% | - |
| 29.01.2025 | 40,15 | 40,60 | 39,70 | 40,38 | 1,25% | - |
| 28.01.2025 | 39,83 | 40,38 | 39,38 | 39,88 | 0,63% | - |
| 27.01.2025 | 39,60 | 39,85 | 39,23 | 39,63 | -0,88% | - |
| 24.01.2025 | 40,40 | 40,95 | 39,75 | 39,98 | -1,05% | - |
| 23.01.2025 | 39,58 | 41,03 | 39,55 | 40,40 | 4,19% | - |
| 22.01.2025 | 38,55 | 39,05 | 38,25 | 38,78 | 0,13% | - |
| 21.01.2025 | 37,63 | 38,78 | 37,58 | 38,73 | 2,51% | 873,00 |
| 20.01.2025 | 37,03 | 37,93 | 37,03 | 37,78 | 2,03% | - |
| 17.01.2025 | 36,65 | 37,20 | 36,65 | 37,03 | 1,16% | - |
| 16.01.2025 | 36,80 | 36,95 | 36,25 | 36,60 | 0,07% | - |
| 15.01.2025 | 35,18 | 36,75 | 35,18 | 36,58 | 3,91% | - |
| 14.01.2025 | 34,88 | 35,53 | 34,88 | 35,20 | 1,51% | - |
| 13.01.2025 | 35,75 | 35,90 | 34,60 | 34,68 | -3,48% | - |
| 10.01.2025 | 36,50 | 36,78 | 35,88 | 35,93 | -1,78% | - |
| 09.01.2025 | 36,40 | 36,70 | 36,35 | 36,58 | -0,27% | - |
| 08.01.2025 | 36,83 | 37,10 | 36,40 | 36,68 | -0,34% | - |
| 07.01.2025 | 36,88 | 37,30 | 36,58 | 36,80 | -0,27% | - |
| 06.01.2025 | 36,15 | 37,15 | 36,03 | 36,90 | 2,22% | - |
| 03.01.2025 | 36,50 | 36,60 | 35,90 | 36,10 | -1,30% | - |
| 02.01.2025 | 36,70 | 36,90 | 36,43 | 36,58 | 0,76% | - |
| 30.12.2024 | 36,55 | 36,80 | 35,25 | 36,30 | -1,02% | - |
| 27.12.2024 | 36,43 | 37,10 | 36,38 | 36,68 | 1,45% | - |
| 23.12.2024 | 35,83 | 36,20 | 35,45 | 36,15 | 0,98% | - |
| 20.12.2024 | 35,83 | 36,00 | 35,45 | 35,80 | -0,56% | - |
| 19.12.2024 | 35,63 | 36,18 | 35,58 | 36,00 | 1,05% | - |
| 18.12.2024 | 36,03 | 36,38 | 35,60 | 35,63 | -1,04% | - |