45,100€
-0,11%
Echtzeit-Aktienkurs VICAT INH. EO 4
Bid:
Ask:
Aktienkurse zur VICAT INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 35,40 | 36,10 | 35,38 | 36,00 | 1,05% | - |
| 16.12.2024 | 35,88 | 37,00 | 35,55 | 35,63 | -0,77% | - |
| 13.12.2024 | 36,10 | 36,50 | 35,73 | 35,90 | -0,55% | - |
| 12.12.2024 | 36,55 | 36,60 | 36,05 | 36,10 | -0,89% | - |
| 11.12.2024 | 36,30 | 36,58 | 35,88 | 36,43 | 0,55% | - |
| 10.12.2024 | 36,18 | 36,73 | 36,13 | 36,23 | 0,00% | - |
| 09.12.2024 | 36,13 | 36,83 | 36,13 | 36,23 | 0,49% | - |
| 06.12.2024 | 35,53 | 36,28 | 35,43 | 36,05 | 1,41% | - |
| 05.12.2024 | 35,30 | 36,03 | 35,25 | 35,55 | 0,57% | - |
| 04.12.2024 | 35,53 | 35,85 | 35,18 | 35,35 | -0,42% | - |
| 03.12.2024 | 35,38 | 35,90 | 35,33 | 35,50 | 0,28% | - |
| 02.12.2024 | 35,48 | 35,95 | 35,25 | 35,40 | -0,91% | - |
| 29.11.2024 | 35,88 | 36,08 | 35,60 | 35,73 | -0,76% | - |
| 28.11.2024 | 36,03 | 36,45 | 35,80 | 36,00 | 0,42% | - |
| 27.11.2024 | 36,05 | 36,20 | 35,73 | 35,85 | -0,76% | - |
| 26.11.2024 | 36,80 | 36,95 | 36,08 | 36,13 | -2,17% | - |
| 25.11.2024 | 37,23 | 37,33 | 36,68 | 36,93 | 0,07% | - |
| 22.11.2024 | 36,85 | 37,25 | 36,45 | 36,90 | 0,07% | - |
| 21.11.2024 | 36,70 | 36,90 | 36,28 | 36,88 | 0,48% | - |
| 20.11.2024 | 36,70 | 37,05 | 32,93 | 36,70 | 0,07% | - |
| 19.11.2024 | 36,63 | 36,98 | 35,95 | 36,68 | 0,48% | - |
| 18.11.2024 | 36,38 | 36,65 | 36,13 | 36,50 | 0,07% | - |
| 15.11.2024 | 36,28 | 36,75 | 36,13 | 36,48 | 0,14% | - |
| 14.11.2024 | 36,35 | 36,93 | 36,30 | 36,43 | 0,34% | - |
| 13.11.2024 | 36,05 | 36,70 | 35,98 | 36,30 | 0,14% | - |
| 12.11.2024 | 36,58 | 37,08 | 36,05 | 36,25 | -1,83% | - |
| 11.11.2024 | 36,65 | 37,33 | 36,53 | 36,93 | 0,96% | - |
| 08.11.2024 | 36,83 | 37,20 | 36,40 | 36,58 | -0,88% | - |
| 07.11.2024 | 35,38 | 36,95 | 35,23 | 36,90 | 4,46% | - |
| 06.11.2024 | 34,10 | 35,50 | 34,05 | 35,33 | 3,90% | - |
| 05.11.2024 | 33,80 | 34,10 | 33,23 | 34,00 | 0,67% | - |
| 04.11.2024 | 34,43 | 34,50 | 33,68 | 33,78 | -1,39% | - |
| 01.11.2024 | 34,08 | 34,65 | 34,03 | 34,25 | 0,44% | - |
| 31.10.2024 | 33,98 | 34,45 | 33,83 | 34,10 | 0,22% | - |
| 30.10.2024 | 34,18 | 34,48 | 33,88 | 34,03 | -0,66% | - |
| 29.10.2024 | 34,78 | 34,90 | 34,25 | 34,25 | -1,01% | - |
| 28.10.2024 | 34,50 | 34,80 | 34,38 | 34,60 | 0,65% | - |
| 25.10.2024 | 33,95 | 34,63 | 33,95 | 34,38 | 0,22% | 582,00 |
| 24.10.2024 | 34,68 | 34,93 | 34,25 | 34,30 | -0,87% | - |
| 23.10.2024 | 34,98 | 35,13 | 34,50 | 34,60 | -1,00% | - |
| 22.10.2024 | 34,88 | 35,03 | 34,45 | 34,95 | -0,14% | - |
| 21.10.2024 | 35,93 | 36,13 | 34,90 | 35,00 | -2,78% | - |
| 18.10.2024 | 35,53 | 36,48 | 35,43 | 36,00 | 1,27% | - |
| 17.10.2024 | 34,53 | 36,10 | 34,53 | 35,55 | 2,16% | - |
| 16.10.2024 | 34,73 | 35,10 | 34,45 | 34,80 | 0,43% | - |
| 15.10.2024 | 34,45 | 35,65 | 34,45 | 34,65 | 0,51% | - |
| 14.10.2024 | 36,48 | 36,55 | 34,15 | 34,48 | -5,42% | - |
| 11.10.2024 | 35,88 | 36,50 | 35,88 | 36,45 | 1,32% | - |
| 10.10.2024 | 35,88 | 36,10 | 35,55 | 35,98 | -0,28% | - |
| 09.10.2024 | 35,95 | 36,18 | 35,75 | 36,08 | 0,35% | - |
| 08.10.2024 | 35,58 | 36,10 | 35,53 | 35,95 | 0,21% | - |
| 07.10.2024 | 35,70 | 36,28 | 35,35 | 35,88 | 0,21% | - |