65,400€
0,31%
Echtzeit-Aktienkurs VICAT INH. EO 4
Bid:
Ask:
Aktienkurse zur VICAT INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 65,30 | 65,70 | 64,95 | 65,40 | 0,31% | 5.489,00 |
| 13.08.2026 | 65,90 | 66,00 | 64,90 | 65,20 | -0,61% | 5.913,00 |
| 12.08.2026 | 65,25 | 66,35 | 65,25 | 65,60 | 0,77% | 3.240,00 |
| 11.08.2026 | 64,50 | 66,30 | 64,00 | 65,10 | 0,93% | - |
| 10.08.2026 | 66,75 | 66,75 | 63,70 | 64,50 | -3,44% | 1.694,00 |
| 07.08.2026 | 67,40 | 67,50 | 66,20 | 66,80 | -0,82% | 703,00 |
| 06.08.2026 | 67,25 | 68,45 | 67,15 | 67,35 | 0,30% | - |
| 05.08.2026 | 69,00 | 69,70 | 66,85 | 67,15 | -2,61% | 13.922,00 |
| 04.08.2026 | 67,90 | 69,15 | 67,30 | 68,95 | 1,77% | 1.050,00 |
| 03.08.2026 | 66,05 | 68,65 | 65,95 | 67,75 | 3,28% | 4.992,00 |
| 31.07.2026 | 67,65 | 67,65 | 64,45 | 65,60 | -2,67% | 296,00 |
| 30.07.2026 | 64,60 | 70,80 | 64,40 | 67,40 | 4,58% | 11.710,00 |
| 29.07.2026 | 61,55 | 65,15 | 61,20 | 64,45 | 4,46% | 5.120,00 |
| 28.07.2026 | 60,95 | 62,40 | 60,60 | 61,70 | 0,98% | 10.558,00 |
| 27.07.2026 | 60,75 | 61,85 | 60,55 | 61,10 | 1,83% | 9.880,00 |
| 24.07.2026 | 59,75 | 60,50 | 59,55 | 60,00 | 0,33% | 262,00 |
| 23.07.2026 | 61,55 | 61,70 | 59,70 | 59,80 | -2,92% | 360,00 |
| 22.07.2026 | 60,85 | 62,10 | 60,35 | 61,60 | 1,07% | 3.660,00 |
| 21.07.2026 | 61,05 | 61,25 | 60,20 | 60,95 | 0,74% | 776,00 |
| 20.07.2026 | 61,35 | 62,25 | 60,50 | 60,50 | -1,63% | 882,00 |
| 17.07.2026 | 60,70 | 62,15 | 60,55 | 61,50 | 0,82% | 3.128,00 |
| 16.07.2026 | 62,70 | 62,85 | 60,90 | 61,00 | -2,71% | - |
| 15.07.2026 | 61,65 | 62,70 | 60,90 | 62,70 | 2,28% | 2.052,00 |
| 14.07.2026 | 60,80 | 61,85 | 60,45 | 61,30 | 0,82% | - |
| 13.07.2026 | 60,95 | 61,45 | 60,45 | 60,80 | -1,14% | 6.765,00 |
| 10.07.2026 | 60,65 | 61,90 | 60,65 | 61,50 | 1,15% | 422,00 |
| 09.07.2026 | 61,45 | 61,55 | 60,30 | 60,80 | -0,65% | - |
| 08.07.2026 | 63,65 | 63,75 | 60,80 | 61,20 | -4,30% | 6.552,00 |
| 07.07.2026 | 66,65 | 67,05 | 63,70 | 63,95 | -4,41% | 1.140,00 |
| 06.07.2026 | 67,15 | 67,80 | 66,50 | 66,90 | -0,45% | 6.895,00 |
| 03.07.2026 | 65,75 | 67,55 | 65,75 | 67,20 | 2,67% | 1.368,00 |
| 02.07.2026 | 63,35 | 65,55 | 63,15 | 65,45 | 3,23% | 1.566,00 |
| 01.07.2026 | 63,55 | 64,10 | 63,10 | 63,40 | -0,24% | 190,00 |
| 30.06.2026 | 62,85 | 64,35 | 62,10 | 63,55 | 1,19% | 8.396,00 |
| 29.06.2026 | 66,75 | 66,75 | 62,50 | 62,80 | -5,21% | 25.000,00 |
| 26.06.2026 | 66,35 | 67,20 | 66,00 | 66,25 | -0,90% | 1.197,00 |
| 25.06.2026 | 66,40 | 67,65 | 65,95 | 66,85 | 1,21% | - |
| 24.06.2026 | 66,45 | 66,45 | 65,10 | 66,05 | -0,30% | - |
| 23.06.2026 | 66,25 | 66,75 | 65,10 | 66,25 | -0,67% | 1.632,00 |
| 22.06.2026 | 67,45 | 67,65 | 65,50 | 66,70 | -0,97% | 4.864,00 |
| 19.06.2026 | 67,50 | 67,75 | 66,90 | 67,35 | -0,37% | 1.118,00 |
| 18.06.2026 | 66,95 | 67,80 | 66,00 | 67,60 | 1,50% | 524,00 |
| 17.06.2026 | 64,95 | 68,00 | 64,95 | 66,60 | 2,78% | 2.057,00 |
| 16.06.2026 | 66,20 | 67,05 | 64,80 | 64,80 | -1,97% | 340,00 |
| 15.06.2026 | 63,50 | 66,60 | 63,50 | 66,10 | 5,42% | - |
| 12.06.2026 | 60,40 | 63,70 | 60,20 | 62,70 | 3,47% | 13.020,00 |
| 11.06.2026 | 59,35 | 60,65 | 58,85 | 60,60 | 2,36% | 629,00 |
| 10.06.2026 | 59,35 | 60,35 | 59,15 | 59,20 | -0,50% | 210,00 |
| 09.06.2026 | 58,75 | 60,30 | 58,60 | 59,50 | 1,36% | 1.800,00 |
| 08.06.2026 | 59,40 | 59,60 | 58,35 | 58,70 | -1,68% | 4.122,00 |
| 05.06.2026 | 60,15 | 61,10 | 59,50 | 59,70 | -1,00% | 798,00 |
| 04.06.2026 | 60,10 | 61,10 | 59,85 | 60,30 | 0,33% | 219,00 |
| 03.06.2026 | 61,15 | 61,60 | 59,95 | 60,10 | -1,96% | 2.282,00 |
| 02.06.2026 | 61,60 | 62,45 | 61,10 | 61,30 | -0,33% | 255,00 |
| 01.06.2026 | 63,20 | 63,50 | 61,05 | 61,50 | -2,54% | - |
| 29.05.2026 | 63,60 | 64,15 | 63,00 | 63,10 | -0,32% | - |
| 28.05.2026 | 64,15 | 64,25 | 62,45 | 63,30 | -1,86% | 486,00 |
| 27.05.2026 | 64,85 | 65,55 | 64,10 | 64,50 | -0,46% | 5.654,00 |
| 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% | - |