65,350€
0,54%
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 |
|---|---|---|---|---|---|---|
| 10.03.2026 | 64,90 | 66,15 | 64,80 | 66,15 | 1,77% | - |
| 09.03.2026 | 64,10 | 65,50 | 62,55 | 65,00 | -1,52% | - |
| 06.03.2026 | 67,35 | 67,90 | 65,30 | 66,00 | -1,57% | 20.210,00 |
| 05.03.2026 | 67,75 | 68,90 | 66,40 | 67,05 | -1,69% | - |
| 04.03.2026 | 66,45 | 68,30 | 66,20 | 68,20 | 1,94% | - |
| 03.03.2026 | 68,25 | 68,25 | 65,35 | 66,90 | -2,83% | - |
| 02.03.2026 | 69,25 | 69,90 | 68,50 | 68,85 | -2,27% | - |
| 27.02.2026 | 72,05 | 73,10 | 70,30 | 70,45 | -2,29% | - |
| 26.02.2026 | 74,70 | 74,80 | 71,60 | 72,10 | -3,67% | - |
| 25.02.2026 | 75,45 | 75,50 | 74,00 | 74,85 | -0,73% | 5.120,00 |
| 24.02.2026 | 74,60 | 75,95 | 74,50 | 75,40 | 1,07% | - |
| 23.02.2026 | 74,80 | 76,15 | 74,35 | 74,60 | -0,73% | - |
| 20.02.2026 | 74,15 | 75,40 | 74,00 | 75,15 | 1,62% | - |
| 19.02.2026 | 73,00 | 74,00 | 71,65 | 73,95 | 1,44% | - |
| 18.02.2026 | 69,90 | 73,35 | 69,85 | 72,90 | 4,37% | 42,00 |
| 17.02.2026 | 72,80 | 72,90 | 67,40 | 69,85 | -5,74% | 1.304,00 |
| 16.02.2026 | 72,45 | 74,40 | 72,45 | 74,10 | 2,35% | - |
| 13.02.2026 | 73,75 | 74,50 | 71,45 | 72,40 | -1,63% | - |
| 12.02.2026 | 78,00 | 78,20 | 73,60 | 73,60 | -5,40% | - |
| 11.02.2026 | 77,90 | 78,65 | 76,70 | 77,80 | 0,06% | - |
| 10.02.2026 | 78,50 | 78,90 | 77,45 | 77,75 | -1,14% | - |
| 09.02.2026 | 76,50 | 78,70 | 76,35 | 78,65 | 3,22% | - |
| 06.02.2026 | 76,30 | 76,70 | 74,90 | 76,20 | 0,13% | - |
| 05.02.2026 | 76,45 | 77,25 | 75,10 | 76,10 | -0,07% | - |
| 04.02.2026 | 80,60 | 80,90 | 75,85 | 76,15 | -5,17% | - |
| 03.02.2026 | 80,25 | 81,25 | 79,45 | 80,30 | 0,19% | - |
| 02.02.2026 | 77,15 | 80,15 | 76,75 | 80,15 | 2,82% | - |
| 30.01.2026 | 79,10 | 79,30 | 77,75 | 77,95 | -1,89% | - |
| 29.01.2026 | 80,75 | 81,65 | 78,35 | 79,45 | -1,37% | - |
| 28.01.2026 | 80,70 | 80,95 | 79,10 | 80,55 | 0,75% | - |
| 27.01.2026 | 79,30 | 80,25 | 78,80 | 79,95 | 1,33% | - |
| 26.01.2026 | 79,20 | 79,65 | 78,90 | 78,90 | -0,25% | - |
| 23.01.2026 | 79,70 | 79,70 | 78,80 | 79,10 | -0,63% | - |
| 22.01.2026 | 77,45 | 79,85 | 77,15 | 79,60 | 2,91% | - |
| 21.01.2026 | 75,70 | 77,75 | 75,50 | 77,35 | 2,52% | - |
| 20.01.2026 | 76,40 | 76,45 | 74,80 | 75,45 | -1,37% | - |
| 19.01.2026 | 76,10 | 77,05 | 75,50 | 76,50 | -1,35% | - |
| 16.01.2026 | 78,80 | 78,90 | 76,70 | 77,55 | -1,40% | - |
| 15.01.2026 | 77,50 | 78,80 | 76,30 | 78,65 | 1,94% | - |
| 14.01.2026 | 75,65 | 77,90 | 75,65 | 77,15 | 2,12% | - |
| 13.01.2026 | 78,00 | 78,10 | 74,30 | 75,55 | -3,33% | - |
| 12.01.2026 | 79,45 | 79,55 | 77,30 | 78,15 | -0,95% | - |
| 09.01.2026 | 78,35 | 79,20 | 78,00 | 78,90 | 0,90% | - |
| 08.01.2026 | 77,60 | 78,35 | 77,20 | 78,20 | 0,51% | - |
| 07.01.2026 | 75,80 | 78,65 | 75,80 | 77,80 | 2,64% | - |
| 06.01.2026 | 76,40 | 77,30 | 75,50 | 75,80 | -0,39% | - |
| 05.01.2026 | 76,20 | 76,90 | 75,20 | 76,10 | 0,40% | - |
| 02.01.2026 | 76,05 | 76,15 | 75,05 | 75,80 | 1,20% | - |
| 30.12.2025 | 75,10 | 75,50 | 74,90 | 74,90 | -0,13% | - |
| 29.12.2025 | 75,25 | 75,80 | 74,90 | 75,00 | -0,13% | - |
| 23.12.2025 | 75,35 | 75,85 | 74,60 | 75,10 | 0,00% | - |
| 22.12.2025 | 75,20 | 75,60 | 74,45 | 75,10 | -0,33% | 20,00 |
| 19.12.2025 | 75,60 | 76,35 | 75,15 | 75,35 | -0,26% | - |
| 18.12.2025 | 73,70 | 75,75 | 73,60 | 75,55 | 2,65% | - |
| 17.12.2025 | 75,25 | 75,40 | 73,55 | 73,60 | -2,06% | - |
| 16.12.2025 | 73,95 | 75,45 | 73,90 | 75,15 | 1,21% | - |
| 15.12.2025 | 73,75 | 74,75 | 73,70 | 74,25 | 0,68% | - |
| 12.12.2025 | 73,55 | 73,90 | 73,45 | 73,75 | 1,58% | - |
| 11.12.2025 | 72,60 | 72,70 | 72,60 | 72,60 | 0,07% | - |
| 10.12.2025 | 74,10 | 74,15 | 72,55 | 72,55 | -1,83% | - |
| 09.12.2025 | 73,00 | 74,40 | 72,70 | 73,90 | 2,07% | - |
| 08.12.2025 | 70,40 | 73,30 | 70,40 | 72,40 | 3,13% | - |
| 05.12.2025 | 69,75 | 70,75 | 69,65 | 70,20 | 0,72% | - |
| 04.12.2025 | 71,00 | 71,30 | 69,40 | 69,70 | -1,13% | - |
| 03.12.2025 | 71,00 | 71,20 | 69,95 | 70,50 | -0,42% | - |
| 02.12.2025 | 70,85 | 71,50 | 70,75 | 70,80 | 0,28% | - |
| 01.12.2025 | 70,40 | 71,05 | 69,55 | 70,60 | 0,57% | - |
| 28.11.2025 | 70,55 | 70,85 | 69,90 | 70,20 | -0,28% | - |
| 27.11.2025 | 70,30 | 70,90 | 69,80 | 70,40 | 0,28% | - |
| 26.11.2025 | 70,50 | 71,10 | 70,15 | 70,20 | 0,43% | - |
| 25.11.2025 | 68,10 | 70,35 | 68,05 | 69,90 | 2,95% | - |
| 24.11.2025 | 66,45 | 68,55 | 66,35 | 67,90 | 3,66% | - |
| 21.11.2025 | 66,65 | 66,65 | 65,00 | 65,50 | -2,82% | - |
| 20.11.2025 | 67,65 | 67,85 | 66,30 | 67,40 | 1,05% | - |
| 19.11.2025 | 66,45 | 67,55 | 66,10 | 66,70 | -0,07% | - |
| 18.11.2025 | 66,55 | 66,95 | 65,90 | 66,75 | -0,52% | - |
| 17.11.2025 | 67,00 | 67,80 | 66,85 | 67,10 | 0,60% | - |
| 14.11.2025 | 67,45 | 67,50 | 65,70 | 66,70 | -1,48% | - |
| 13.11.2025 | 67,50 | 68,25 | 67,10 | 67,70 | 0,89% | - |
| 12.11.2025 | 67,15 | 67,70 | 66,65 | 67,10 | 0,45% | - |
| 11.11.2025 | 66,20 | 67,85 | 65,90 | 66,80 | 1,06% | - |
| 10.11.2025 | 65,80 | 66,40 | 65,55 | 66,10 | 3,61% | - |
| 07.11.2025 | 65,25 | 65,60 | 63,80 | 63,80 | -2,89% | - |
| 06.11.2025 | 66,75 | 66,95 | 64,70 | 65,70 | -1,50% | - |
| 05.11.2025 | 68,65 | 68,65 | 66,10 | 66,70 | 0,45% | - |
| 04.11.2025 | 64,75 | 69,05 | 63,35 | 66,40 | 2,95% | - |
| 03.11.2025 | 65,05 | 65,50 | 64,50 | 64,50 | -0,46% | - |
| 31.10.2025 | 64,70 | 65,10 | 64,35 | 64,80 | -0,46% | - |
| 30.10.2025 | 65,60 | 65,75 | 64,60 | 65,10 | -0,76% | - |
| 29.10.2025 | 65,15 | 66,15 | 65,10 | 65,60 | 1,08% | - |
| 28.10.2025 | 64,55 | 65,60 | 64,45 | 64,90 | -0,76% | - |
| 27.10.2025 | 65,20 | 65,70 | 64,70 | 65,40 | 1,08% | - |
| 24.10.2025 | 64,35 | 65,15 | 63,70 | 64,70 | 2,05% | - |
| 23.10.2025 | 62,70 | 64,30 | 62,30 | 63,40 | 1,12% | - |
| 22.10.2025 | 61,80 | 63,20 | 61,75 | 62,70 | 1,13% | - |
| 21.10.2025 | 62,55 | 62,65 | 61,70 | 62,00 | -0,64% | - |
| 20.10.2025 | 62,45 | 62,70 | 61,00 | 62,40 | 0,48% | - |
| 17.10.2025 | 61,95 | 62,30 | 60,80 | 62,10 | -0,48% | - |
| 16.10.2025 | 60,30 | 62,75 | 60,15 | 62,40 | 1,46% | - |
| 15.10.2025 | 61,25 | 61,70 | 59,90 | 61,50 | 0,99% | - |