60,100€
-1,31%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 61,25 | 61,70 | 60,20 | 60,25 | -1,07% | - |
| 14.10.2025 | 60,25 | 61,30 | 58,90 | 60,90 | 0,83% | - |
| 13.10.2025 | 61,05 | 62,50 | 60,35 | 60,40 | -1,31% | - |
| 10.10.2025 | 61,85 | 61,95 | 60,30 | 61,20 | -0,33% | - |
| 09.10.2025 | 59,75 | 62,05 | 59,60 | 61,40 | 3,89% | - |
| 08.10.2025 | 59,25 | 60,65 | 59,10 | 59,10 | -1,17% | - |
| 07.10.2025 | 60,45 | 61,00 | 59,10 | 59,80 | 0,84% | - |
| 06.10.2025 | 59,45 | 60,55 | 59,05 | 59,30 | 0,00% | - |
| 03.10.2025 | 60,55 | 60,85 | 58,85 | 59,30 | -1,50% | - |
| 02.10.2025 | 60,25 | 60,70 | 59,50 | 60,20 | 0,50% | - |
| 01.10.2025 | 59,75 | 60,20 | 58,90 | 59,90 | 1,01% | - |
| 30.09.2025 | 60,25 | 60,35 | 58,30 | 59,30 | -1,17% | - |
| 29.09.2025 | 61,25 | 61,70 | 60,00 | 60,00 | -0,99% | - |
| 26.09.2025 | 59,75 | 61,30 | 59,75 | 60,60 | 1,51% | - |
| 25.09.2025 | 60,80 | 60,85 | 58,90 | 59,70 | -1,81% | - |
| 24.09.2025 | 60,35 | 61,85 | 59,70 | 60,80 | 1,16% | - |
| 23.09.2025 | 60,75 | 61,05 | 60,10 | 60,10 | -0,33% | - |
| 22.09.2025 | 60,95 | 61,05 | 59,80 | 60,30 | -0,50% | - |
| 19.09.2025 | 60,20 | 61,10 | 60,05 | 60,60 | 0,83% | - |
| 18.09.2025 | 59,80 | 60,70 | 59,75 | 60,10 | 0,00% | - |
| 17.09.2025 | 60,30 | 60,60 | 59,50 | 60,10 | -1,48% | - |
| 16.09.2025 | 61,45 | 61,45 | 59,75 | 61,00 | -0,16% | - |
| 15.09.2025 | 60,25 | 61,35 | 60,15 | 61,10 | -1,13% | - |
| 12.09.2025 | 62,15 | 62,20 | 59,85 | 61,80 | -0,32% | - |
| 11.09.2025 | 60,40 | 62,55 | 60,35 | 62,00 | 2,14% | - |
| 10.09.2025 | 60,65 | 61,40 | 60,30 | 60,70 | 0,83% | - |
| 09.09.2025 | 59,65 | 60,45 | 59,55 | 60,20 | 1,18% | - |
| 05.09.2025 | 59,85 | 60,35 | 59,35 | 59,50 | -0,50% | - |
| 04.09.2025 | 58,60 | 60,05 | 58,35 | 59,80 | 2,57% | - |
| 03.09.2025 | 58,05 | 58,60 | 57,70 | 58,30 | 0,87% | - |
| 02.09.2025 | 58,45 | 58,70 | 57,15 | 57,80 | -1,03% | - |
| 01.09.2025 | 60,05 | 60,10 | 58,10 | 58,40 | -2,18% | - |
| 29.08.2025 | 60,25 | 60,80 | 59,70 | 59,70 | -1,00% | - |
| 28.08.2025 | 60,35 | 60,80 | 60,00 | 60,30 | 0,00% | - |
| 27.08.2025 | 60,10 | 60,55 | 59,70 | 60,30 | 0,50% | - |
| 26.08.2025 | 61,25 | 61,25 | 58,85 | 60,00 | -2,28% | - |
| 25.08.2025 | 60,75 | 61,80 | 60,65 | 61,40 | 0,82% | - |
| 22.08.2025 | 59,85 | 61,15 | 59,75 | 60,90 | 1,50% | - |
| 21.08.2025 | 59,65 | 60,25 | 59,60 | 60,00 | 0,17% | - |
| 20.08.2025 | 59,95 | 60,15 | 59,60 | 59,90 | -0,17% | - |
| 19.08.2025 | 59,45 | 60,30 | 59,35 | 60,00 | 0,84% | - |
| 18.08.2025 | 59,70 | 59,70 | 59,10 | 59,50 | -0,34% | - |
| 15.08.2025 | 60,15 | 60,70 | 59,50 | 59,70 | -0,67% | - |
| 14.08.2025 | 59,35 | 60,20 | 59,25 | 60,10 | 1,01% | - |
| 13.08.2025 | 59,75 | 60,15 | 59,30 | 59,50 | -0,34% | - |
| 12.08.2025 | 58,55 | 59,70 | 58,30 | 59,70 | 2,05% | - |
| 11.08.2025 | 58,95 | 59,10 | 58,15 | 58,50 | -0,51% | - |
| 08.08.2025 | 58,00 | 58,80 | 57,95 | 58,80 | 1,38% | - |
| 07.08.2025 | 57,55 | 58,45 | 57,20 | 58,00 | 1,40% | - |
| 06.08.2025 | 57,65 | 58,05 | 56,65 | 57,20 | -0,17% | - |
| 05.08.2025 | 57,75 | 58,35 | 57,20 | 57,30 | -0,52% | - |
| 04.08.2025 | 57,75 | 57,95 | 57,00 | 57,60 | 0,35% | - |
| 01.08.2025 | 56,35 | 58,25 | 56,20 | 57,40 | 1,23% | - |
| 31.07.2025 | 58,45 | 58,55 | 56,55 | 56,70 | -2,66% | - |
| 30.07.2025 | 56,60 | 58,35 | 56,55 | 58,25 | 2,92% | - |
| 29.07.2025 | 58,85 | 58,85 | 54,30 | 56,60 | -3,33% | - |
| 28.07.2025 | 60,55 | 60,55 | 58,30 | 58,55 | -2,25% | - |
| 25.07.2025 | 59,30 | 60,00 | 59,15 | 59,90 | 1,01% | - |
| 24.07.2025 | 61,75 | 61,85 | 59,30 | 59,30 | -4,20% | - |
| 23.07.2025 | 60,55 | 61,90 | 59,90 | 61,90 | 3,17% | - |
| 22.07.2025 | 61,25 | 61,55 | 59,25 | 60,00 | -2,28% | - |
| 21.07.2025 | 60,80 | 62,05 | 60,80 | 61,40 | 1,07% | - |
| 18.07.2025 | 60,95 | 61,25 | 60,20 | 60,75 | -0,16% | - |
| 17.07.2025 | 61,70 | 61,80 | 60,40 | 60,85 | -1,14% | - |
| 16.07.2025 | 62,10 | 62,45 | 60,90 | 61,55 | -1,20% | - |
| 15.07.2025 | 63,50 | 66,15 | 62,30 | 62,30 | -1,58% | - |
| 14.07.2025 | 63,50 | 63,90 | 62,80 | 63,30 | -0,94% | - |
| 11.07.2025 | 63,90 | 64,05 | 63,10 | 63,90 | -0,16% | - |
| 10.07.2025 | 61,90 | 64,05 | 61,15 | 64,00 | 3,23% | - |
| 09.07.2025 | 60,30 | 62,65 | 60,30 | 62,00 | 2,65% | - |
| 08.07.2025 | 58,30 | 60,40 | 58,30 | 60,40 | 3,87% | - |
| 07.07.2025 | 57,10 | 58,55 | 57,00 | 58,15 | 2,38% | - |
| 04.07.2025 | 57,80 | 58,25 | 56,75 | 56,80 | -2,32% | - |
| 03.07.2025 | 58,55 | 58,70 | 57,75 | 58,15 | -0,68% | - |
| 02.07.2025 | 58,45 | 59,25 | 58,25 | 58,55 | 0,52% | - |
| 01.07.2025 | 58,95 | 59,15 | 57,75 | 58,25 | -1,19% | - |
| 30.06.2025 | 57,75 | 58,95 | 57,75 | 58,95 | 2,08% | - |
| 27.06.2025 | 56,75 | 57,85 | 56,35 | 57,75 | 1,94% | - |
| 26.06.2025 | 56,85 | 56,90 | 56,15 | 56,65 | -0,18% | - |
| 25.06.2025 | 56,80 | 57,45 | 56,30 | 56,75 | -0,18% | - |
| 24.06.2025 | 56,50 | 57,85 | 55,55 | 56,85 | 2,06% | - |
| 23.06.2025 | 55,00 | 55,75 | 54,70 | 55,70 | 1,18% | - |
| 20.06.2025 | 55,15 | 55,30 | 54,55 | 55,05 | 0,73% | - |
| 19.06.2025 | 54,60 | 55,35 | 54,25 | 54,65 | -1,00% | - |
| 18.06.2025 | 54,90 | 55,55 | 54,85 | 55,20 | 0,27% | - |
| 17.06.2025 | 54,85 | 55,75 | 54,50 | 55,05 | -0,09% | - |
| 16.06.2025 | 55,10 | 55,50 | 54,85 | 55,10 | 0,18% | - |
| 13.06.2025 | 54,95 | 55,75 | 54,45 | 55,00 | -1,61% | 165,00 |
| 12.06.2025 | 55,40 | 56,10 | 55,40 | 55,90 | 0,45% | - |
| 11.06.2025 | 56,40 | 56,60 | 55,55 | 55,65 | -1,42% | - |
| 10.06.2025 | 57,80 | 58,00 | 56,25 | 56,45 | -2,08% | - |
| 09.06.2025 | 57,35 | 58,25 | 57,20 | 57,65 | 0,52% | - |
| 06.06.2025 | 57,00 | 57,90 | 57,00 | 57,35 | 0,35% | - |
| 05.06.2025 | 57,45 | 58,15 | 57,05 | 57,15 | -0,70% | - |
| 04.06.2025 | 57,65 | 58,10 | 57,25 | 57,55 | 0,00% | - |
| 03.06.2025 | 57,90 | 58,15 | 56,55 | 57,55 | -1,20% | - |
| 02.06.2025 | 57,60 | 58,25 | 56,55 | 58,25 | 2,19% | - |
| 30.05.2025 | 57,45 | 58,05 | 56,65 | 57,00 | -0,18% | - |
| 29.05.2025 | 57,30 | 57,40 | 56,30 | 57,10 | 0,62% | - |
| 28.05.2025 | 57,30 | 57,55 | 56,55 | 56,75 | -1,30% | - |