64,850€
1,97%
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 |
|---|---|---|---|---|---|---|
| 26.05.2026 | 63,45 | 64,90 | 63,45 | 64,80 | 1,73% | 2.453,00 |
| 25.05.2026 | 62,45 | 64,35 | 62,45 | 63,70 | 3,49% | - |
| 22.05.2026 | 61,50 | 62,40 | 60,60 | 61,55 | 0,08% | 4.912,00 |
| 21.05.2026 | 60,85 | 62,10 | 60,25 | 61,50 | 0,65% | 170,00 |
| 20.05.2026 | 59,05 | 61,30 | 58,70 | 61,10 | 3,21% | 76,00 |
| 19.05.2026 | 59,70 | 60,30 | 58,80 | 59,20 | -0,84% | - |
| 18.05.2026 | 60,05 | 60,35 | 58,45 | 59,70 | -1,57% | 15.000,00 |
| 15.05.2026 | 61,85 | 62,05 | 60,50 | 60,65 | -2,80% | - |
| 14.05.2026 | 62,80 | 63,10 | 62,40 | 62,40 | -0,48% | 1.585,00 |
| 13.05.2026 | 63,25 | 63,45 | 61,90 | 62,70 | -0,79% | - |
| 12.05.2026 | 62,95 | 63,75 | 62,50 | 63,20 | -0,08% | - |
| 11.05.2026 | 63,00 | 63,75 | 62,90 | 63,25 | 0,00% | - |
| 08.05.2026 | 62,95 | 64,05 | 62,25 | 63,25 | 0,72% | - |
| 07.05.2026 | 64,55 | 65,20 | 62,70 | 62,80 | -2,64% | - |
| 06.05.2026 | 60,95 | 65,20 | 60,95 | 64,50 | 6,79% | - |
| 05.05.2026 | 59,55 | 61,45 | 59,45 | 60,40 | 1,51% | - |
| 04.05.2026 | 60,20 | 60,50 | 58,85 | 59,50 | -1,00% | - |
| 30.04.2026 | 58,95 | 60,20 | 58,10 | 60,10 | 1,35% | - |
| 29.04.2026 | 60,20 | 60,30 | 58,75 | 59,30 | -4,35% | - |
| 28.04.2026 | 62,35 | 62,75 | 61,80 | 62,00 | -0,80% | - |
| 27.04.2026 | 64,45 | 64,50 | 62,20 | 62,50 | -3,40% | - |
| 24.04.2026 | 62,55 | 64,90 | 62,30 | 64,70 | 3,69% | - |
| 23.04.2026 | 64,40 | 64,40 | 61,70 | 62,40 | -3,55% | - |
| 22.04.2026 | 65,55 | 65,85 | 64,40 | 64,70 | -0,46% | - |
| 21.04.2026 | 66,25 | 66,45 | 64,90 | 65,00 | -1,81% | - |
| 20.04.2026 | 66,85 | 66,90 | 65,65 | 66,20 | -1,78% | - |
| 17.04.2026 | 65,45 | 68,15 | 64,80 | 67,40 | 3,30% | - |
| 16.04.2026 | 66,15 | 66,40 | 65,10 | 65,25 | -0,99% | - |
| 15.04.2026 | 66,55 | 67,25 | 65,65 | 65,90 | -0,90% | - |
| 14.04.2026 | 66,30 | 66,90 | 66,15 | 66,50 | 0,15% | - |
| 13.04.2026 | 67,30 | 67,40 | 65,50 | 66,40 | -2,21% | - |
| 10.04.2026 | 67,30 | 68,75 | 66,35 | 67,90 | 1,95% | - |
| 09.04.2026 | 66,80 | 67,00 | 65,95 | 66,60 | -0,75% | - |
| 08.04.2026 | 65,20 | 67,40 | 65,00 | 67,10 | 6,85% | - |
| 07.04.2026 | 62,00 | 63,30 | 61,30 | 62,80 | 1,05% | - |
| 02.04.2026 | 63,25 | 63,45 | 60,60 | 62,15 | -3,94% | - |
| 01.04.2026 | 63,55 | 65,00 | 63,45 | 64,70 | 2,21% | - |
| 31.03.2026 | 62,05 | 63,50 | 61,85 | 63,30 | 2,93% | - |
| 30.03.2026 | 60,85 | 62,15 | 60,85 | 61,50 | 1,15% | - |
| 27.03.2026 | 62,85 | 62,85 | 60,80 | 60,80 | -2,88% | - |
| 26.03.2026 | 63,15 | 63,85 | 62,30 | 62,60 | -1,42% | - |
| 25.03.2026 | 63,15 | 64,55 | 62,95 | 63,50 | 0,47% | - |
| 24.03.2026 | 61,75 | 63,40 | 61,10 | 63,20 | 1,77% | - |
| 23.03.2026 | 59,20 | 62,60 | 58,25 | 62,10 | 3,50% | - |
| 20.03.2026 | 60,15 | 62,05 | 59,60 | 60,00 | -0,33% | - |
| 19.03.2026 | 61,45 | 61,65 | 59,60 | 60,20 | -2,03% | - |
| 18.03.2026 | 62,05 | 63,15 | 61,40 | 61,45 | -0,08% | - |
| 17.03.2026 | 61,20 | 62,00 | 60,20 | 61,50 | 0,16% | - |
| 16.03.2026 | 61,80 | 61,80 | 60,30 | 61,40 | 0,49% | - |
| 13.03.2026 | 62,55 | 62,80 | 60,90 | 61,10 | -2,40% | - |
| 12.03.2026 | 64,15 | 64,70 | 62,60 | 62,60 | -3,40% | - |
| 11.03.2026 | 64,80 | 65,35 | 64,30 | 64,80 | 0,15% | - |
| 10.03.2026 | 64,90 | 66,25 | 64,60 | 64,70 | -0,46% | - |
| 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% | - |