214,450€
0,78%
Echtzeit-Aktienkurs Vulcan Materials Co.
Bid:
Ask:
Aktienkurse zur Vulcan Materials Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 214,40 | 214,80 | 214,10 | 214,30 | 0,63% | - |
| 16.09.2026 | 216,25 | 217,55 | 211,70 | 212,95 | -1,37% | - |
| 15.09.2026 | 216,60 | 217,25 | 214,10 | 215,90 | -0,51% | - |
| 14.09.2026 | 218,45 | 220,15 | 215,30 | 217,00 | -0,46% | - |
| 11.09.2026 | 216,75 | 220,35 | 215,70 | 218,00 | 1,00% | - |
| 10.09.2026 | 215,15 | 216,25 | 212,35 | 215,85 | 0,47% | - |
| 09.09.2026 | 222,15 | 223,10 | 214,55 | 214,85 | -3,44% | - |
| 08.09.2026 | 224,10 | 225,35 | 221,80 | 222,50 | -0,87% | - |
| 07.09.2026 | 225,25 | 225,30 | 224,20 | 224,45 | -0,71% | - |
| 04.09.2026 | 223,75 | 227,50 | 223,00 | 226,05 | 1,07% | - |
| 03.09.2026 | 227,95 | 230,00 | 223,30 | 223,65 | -1,78% | - |
| 02.09.2026 | 224,15 | 230,25 | 222,70 | 227,70 | 1,65% | - |
| 01.09.2026 | 232,60 | 232,95 | 221,95 | 224,00 | -3,53% | - |
| 31.08.2026 | 236,25 | 237,60 | 231,30 | 232,20 | -2,13% | 250,00 |
| 28.08.2026 | 235,20 | 238,20 | 232,95 | 237,25 | 0,91% | - |
| 27.08.2026 | 235,20 | 236,80 | 231,45 | 235,10 | 0,13% | - |
| 26.08.2026 | 234,95 | 238,45 | 233,80 | 234,80 | 0,04% | - |
| 25.08.2026 | 236,85 | 239,30 | 234,15 | 234,70 | -0,82% | 180,00 |
| 24.08.2026 | 238,40 | 240,30 | 235,15 | 236,65 | 0,28% | 288,00 |
| 21.08.2026 | 231,60 | 237,85 | 231,60 | 236,00 | 1,81% | - |
| 20.08.2026 | 236,65 | 237,40 | 231,70 | 231,80 | -2,11% | 729,00 |
| 19.08.2026 | 235,90 | 239,15 | 233,75 | 236,80 | 0,77% | 1.320,00 |
| 18.08.2026 | 239,85 | 243,35 | 233,40 | 235,00 | -2,19% | 1.000,00 |
| 17.08.2026 | 243,30 | 245,30 | 239,45 | 240,25 | -1,42% | 28,00 |
| 14.08.2026 | 240,60 | 245,65 | 239,15 | 243,70 | 1,18% | - |
| 13.08.2026 | 242,95 | 246,30 | 240,35 | 240,85 | -1,05% | - |
| 12.08.2026 | 249,40 | 252,80 | 242,90 | 243,40 | -2,35% | - |
| 11.08.2026 | 247,10 | 250,40 | 244,20 | 249,25 | 0,87% | - |
| 10.08.2026 | 246,35 | 247,35 | 240,95 | 247,10 | 0,37% | 816,00 |
| 07.08.2026 | 243,95 | 248,65 | 242,65 | 246,20 | 0,78% | - |
| 06.08.2026 | 248,95 | 249,40 | 243,40 | 244,30 | -1,63% | - |
| 05.08.2026 | 248,10 | 250,55 | 247,30 | 248,35 | 0,63% | - |
| 04.08.2026 | 247,00 | 249,30 | 243,65 | 246,80 | 0,14% | 153,00 |
| 03.08.2026 | 234,15 | 246,45 | 233,90 | 246,45 | 5,77% | - |
| 31.07.2026 | 236,80 | 237,95 | 232,55 | 233,00 | -0,98% | - |
| 30.07.2026 | 248,00 | 250,60 | 235,15 | 235,30 | -5,08% | - |
| 29.07.2026 | 252,75 | 263,35 | 247,10 | 247,90 | -1,78% | 3.700,00 |
| 28.07.2026 | 250,30 | 254,20 | 250,15 | 252,40 | 0,96% | - |
| 27.07.2026 | 247,25 | 252,20 | 246,95 | 250,00 | 1,61% | - |
| 24.07.2026 | 241,60 | 247,35 | 235,50 | 246,05 | 1,82% | - |
| 23.07.2026 | 240,00 | 244,35 | 239,70 | 241,65 | -0,74% | - |
| 22.07.2026 | 242,45 | 246,20 | 241,45 | 243,45 | 0,35% | - |
| 21.07.2026 | 246,70 | 249,80 | 242,20 | 242,60 | -1,42% | - |
| 20.07.2026 | 251,65 | 255,10 | 244,25 | 246,10 | -2,32% | - |
| 17.07.2026 | 254,70 | 261,20 | 250,95 | 251,95 | -1,81% | - |
| 16.07.2026 | 252,20 | 257,70 | 250,00 | 256,60 | 1,95% | - |
| 15.07.2026 | 255,50 | 256,30 | 251,55 | 251,70 | -1,45% | - |
| 14.07.2026 | 256,80 | 261,30 | 254,35 | 255,40 | -0,72% | - |
| 13.07.2026 | 257,95 | 261,00 | 255,65 | 257,25 | -0,52% | - |
| 10.07.2026 | 252,35 | 259,75 | 252,00 | 258,60 | 2,36% | - |
| 09.07.2026 | 251,45 | 253,85 | 249,10 | 252,65 | 0,74% | - |
| 08.07.2026 | 262,05 | 262,10 | 249,60 | 250,80 | -4,49% | - |
| 07.07.2026 | 266,75 | 267,30 | 258,50 | 262,60 | -1,44% | - |
| 06.07.2026 | 268,90 | 269,30 | 262,85 | 266,45 | 1,10% | - |
| 03.07.2026 | 265,35 | 265,50 | 263,30 | 263,55 | -0,64% | - |
| 02.07.2026 | 259,10 | 265,75 | 258,05 | 265,25 | 2,31% | - |
| 01.07.2026 | 257,90 | 260,50 | 251,75 | 259,25 | 0,43% | - |
| 30.06.2026 | 267,05 | 268,50 | 255,35 | 258,15 | -2,99% | - |
| 29.06.2026 | 274,60 | 275,15 | 264,30 | 266,10 | -2,24% | - |
| 26.06.2026 | 274,30 | 275,60 | 269,35 | 272,20 | -1,11% | - |
| 25.06.2026 | 270,25 | 282,15 | 270,15 | 275,25 | 1,64% | - |
| 24.06.2026 | 262,85 | 272,90 | 262,75 | 270,80 | 2,91% | - |
| 23.06.2026 | 265,65 | 268,25 | 262,90 | 263,15 | -1,24% | - |
| 22.06.2026 | 265,85 | 268,35 | 261,90 | 266,45 | 2,28% | - |
| 19.06.2026 | 264,20 | 264,45 | 260,50 | 260,50 | -1,70% | - |
| 18.06.2026 | 257,10 | 267,30 | 256,90 | 265,00 | 3,35% | - |
| 17.06.2026 | 259,10 | 263,30 | 255,30 | 256,40 | -1,08% | - |
| 16.06.2026 | 253,00 | 260,80 | 251,75 | 259,20 | 2,43% | - |
| 15.06.2026 | 249,10 | 257,05 | 246,95 | 253,05 | 2,28% | - |
| 12.06.2026 | 242,50 | 249,20 | 241,80 | 247,40 | 2,23% | 80,00 |
| 11.06.2026 | 236,85 | 242,55 | 236,40 | 242,00 | 1,83% | - |
| 10.06.2026 | 241,30 | 243,80 | 235,35 | 237,65 | -1,68% | - |
| 09.06.2026 | 234,15 | 242,10 | 233,25 | 241,70 | 3,25% | - |
| 08.06.2026 | 243,15 | 246,80 | 233,70 | 234,10 | -4,10% | - |
| 05.06.2026 | 243,60 | 246,10 | 242,75 | 244,10 | 0,14% | - |
| 04.06.2026 | 245,85 | 248,10 | 242,55 | 243,75 | -0,83% | - |
| 03.06.2026 | 242,25 | 246,60 | 241,30 | 245,80 | 1,40% | - |
| 02.06.2026 | 241,05 | 245,50 | 239,60 | 242,40 | 0,14% | - |
| 01.06.2026 | 243,10 | 244,50 | 237,15 | 242,05 | -0,23% | - |
| 29.05.2026 | 237,95 | 246,10 | 237,20 | 242,60 | 2,08% | - |
| 28.05.2026 | 237,70 | 239,00 | 235,00 | 237,65 | 0,21% | - |
| 27.05.2026 | 231,40 | 237,90 | 231,10 | 237,15 | 2,57% | - |
| 26.05.2026 | 225,45 | 232,80 | 224,30 | 231,20 | 2,26% | - |
| 25.05.2026 | 225,65 | 226,20 | 225,60 | 226,10 | 0,69% | - |
| 22.05.2026 | 225,70 | 227,55 | 222,30 | 224,55 | -0,47% | - |
| 21.05.2026 | 226,30 | 227,55 | 223,20 | 225,60 | -0,38% | - |
| 20.05.2026 | 223,50 | 227,30 | 222,60 | 226,45 | 1,23% | - |
| 19.05.2026 | 228,30 | 230,95 | 217,90 | 223,70 | -2,10% | - |
| 18.05.2026 | 230,55 | 232,30 | 228,10 | 228,50 | -0,91% | - |
| 15.05.2026 | 235,65 | 235,95 | 229,40 | 230,60 | -2,14% | - |
| 14.05.2026 | 235,05 | 237,95 | 234,45 | 235,65 | 0,47% | - |
| 13.05.2026 | 238,00 | 239,85 | 233,05 | 234,55 | -1,43% | 1.900,00 |
| 12.05.2026 | 240,20 | 241,05 | 236,85 | 237,95 | -0,85% | - |
| 11.05.2026 | 240,80 | 241,95 | 237,65 | 240,00 | -0,35% | - |
| 08.05.2026 | 246,40 | 248,15 | 240,35 | 240,85 | -2,21% | - |
| 07.05.2026 | 252,00 | 254,70 | 246,15 | 246,30 | -2,03% | - |
| 06.05.2026 | 249,00 | 253,80 | 248,75 | 251,40 | 0,84% | - |
| 05.05.2026 | 246,70 | 251,90 | 245,45 | 249,30 | 1,30% | - |
| 04.05.2026 | 254,55 | 255,10 | 245,15 | 246,10 | -4,45% | - |
| 30.04.2026 | 252,25 | 258,90 | 251,40 | 257,55 | 1,52% | 624,00 |