57,000€
-1,98%
Echtzeit-Aktienkurs VICAT INH. EO 4
Bid:
Ask:
Aktienkurse zur VICAT INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 57,80 | 58,25 | 56,95 | 57,00 | -1,98% | - |
| 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% | - |
| 27.05.2025 | 57,10 | 57,55 | 56,90 | 57,50 | 0,61% | - |
| 26.05.2025 | 55,85 | 57,15 | 55,35 | 57,15 | 3,63% | - |
| 23.05.2025 | 54,70 | 56,05 | 54,60 | 55,15 | 0,73% | - |
| 22.05.2025 | 56,20 | 56,30 | 54,65 | 54,75 | -2,32% | - |
| 21.05.2025 | 56,20 | 56,70 | 55,95 | 56,05 | -1,06% | - |
| 20.05.2025 | 56,00 | 56,70 | 55,75 | 56,65 | 0,71% | - |
| 19.05.2025 | 56,25 | 56,70 | 55,25 | 56,25 | -0,44% | - |
| 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% | - |