242,000€
0,83%
Echtzeit-Aktienkurs Vulcan Materials Company(Holding Company)
Bid:
Ask:
Aktienkurse zur Vulcan Materials Company(Holding Company) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 243,00 | 255,00 | 241,00 | 247,00 | 2,49% | - |
30.04.2024 | 245,00 | 247,00 | 241,00 | 241,00 | -1,23% | - |
29.04.2024 | 245,00 | 245,00 | 243,00 | 244,00 | -0,41% | - |
26.04.2024 | 241,00 | 245,00 | 241,00 | 245,00 | 1,66% | - |
25.04.2024 | 239,00 | 241,00 | 235,00 | 241,00 | 0,84% | 150,00 |
24.04.2024 | 242,00 | 243,00 | 237,00 | 239,00 | -1,65% | - |
23.04.2024 | 238,00 | 243,00 | 238,00 | 243,00 | 1,67% | - |
22.04.2024 | 236,00 | 241,00 | 236,00 | 239,00 | 0,84% | - |
19.04.2024 | 237,00 | 241,00 | 236,00 | 237,00 | -0,84% | - |
18.04.2024 | 243,00 | 244,00 | 239,00 | 239,00 | -1,24% | - |
17.04.2024 | 242,00 | 245,00 | 241,00 | 242,00 | -0,41% | - |
16.04.2024 | 245,00 | 247,00 | 242,00 | 243,00 | -0,82% | - |
15.04.2024 | 247,00 | 252,00 | 245,00 | 245,00 | -0,81% | - |
12.04.2024 | 249,00 | 249,00 | 245,00 | 247,00 | 0,00% | - |
11.04.2024 | 247,00 | 249,00 | 245,00 | 247,00 | 0,00% | - |
10.04.2024 | 244,00 | 247,00 | 240,00 | 247,00 | 0,82% | - |
09.04.2024 | 248,00 | 249,00 | 243,00 | 245,00 | -1,61% | - |
08.04.2024 | 249,00 | 251,00 | 249,00 | 249,00 | 0,00% | - |
05.04.2024 | 245,00 | 250,00 | 245,00 | 249,00 | 1,63% | - |
04.04.2024 | 248,00 | 251,00 | 245,00 | 245,00 | -1,61% | - |
03.04.2024 | 246,00 | 249,00 | 246,00 | 249,00 | 0,81% | - |
02.04.2024 | 251,00 | 252,00 | 245,00 | 247,00 | -4,61% | - |
28.03.2024 | 251,85 | 259,00 | 238,05 | 258,95 | 3,73% | - |
27.03.2024 | 253,55 | 255,35 | 231,05 | 249,65 | 7,47% | 4,00 |
26.03.2024 | 251,60 | 254,10 | 232,30 | 232,30 | -7,34% | - |
25.03.2024 | 253,25 | 253,75 | 237,60 | 250,70 | -1,16% | - |
22.03.2024 | 254,25 | 254,30 | 238,30 | 253,65 | 9,47% | - |
21.03.2024 | 249,10 | 254,00 | 231,70 | 231,70 | -7,82% | - |
20.03.2024 | 247,60 | 251,40 | 247,50 | 251,35 | 6,87% | - |
19.03.2024 | 247,90 | 250,05 | 235,15 | 235,20 | -1,32% | - |
18.03.2024 | 245,40 | 248,45 | 228,45 | 238,35 | 2,36% | - |
15.03.2024 | 248,70 | 249,25 | 232,85 | 232,85 | 1,75% | - |
14.03.2024 | 246,30 | 250,50 | 228,80 | 228,85 | -3,32% | - |
13.03.2024 | 246,00 | 247,80 | 231,60 | 236,70 | -5,00% | - |
12.03.2024 | 242,50 | 249,30 | 227,50 | 249,15 | 8,42% | - |
11.03.2024 | 243,50 | 243,85 | 229,75 | 229,80 | -5,78% | - |
08.03.2024 | 247,65 | 249,10 | 242,20 | 243,90 | -1,51% | - |
07.03.2024 | 244,95 | 248,85 | 244,85 | 247,65 | 0,96% | - |
06.03.2024 | 244,05 | 246,05 | 242,80 | 245,30 | 0,53% | - |
05.03.2024 | 246,20 | 247,15 | 242,40 | 244,00 | -1,11% | - |
04.03.2024 | 246,20 | 248,55 | 245,75 | 246,75 | -0,06% | - |
01.03.2024 | 245,85 | 247,85 | 245,00 | 246,90 | 0,39% | - |
29.02.2024 | 241,85 | 246,70 | 240,85 | 245,95 | 1,67% | - |
28.02.2024 | 243,20 | 244,55 | 241,05 | 241,90 | -0,45% | - |
27.02.2024 | 240,90 | 243,15 | 240,35 | 243,00 | 0,93% | - |
26.02.2024 | 237,40 | 241,05 | 236,75 | 240,75 | 1,26% | 170,00 |
23.02.2024 | 237,60 | 239,05 | 236,45 | 237,75 | 0,13% | - |
22.02.2024 | 234,50 | 237,60 | 233,70 | 237,45 | 1,28% | - |
21.02.2024 | 232,40 | 234,55 | 231,70 | 234,45 | 0,82% | - |
20.02.2024 | 236,25 | 236,45 | 230,85 | 232,55 | -1,75% | - |
19.02.2024 | 236,80 | 237,15 | 236,60 | 236,70 | -0,06% | - |
16.02.2024 | 230,05 | 242,05 | 228,25 | 236,85 | 5,22% | - |
15.02.2024 | 225,05 | 226,40 | 222,40 | 225,10 | 0,16% | - |
14.02.2024 | 221,25 | 226,10 | 221,25 | 224,75 | 1,49% | - |
13.02.2024 | 222,80 | 222,95 | 219,25 | 221,45 | -0,67% | - |
12.02.2024 | 222,35 | 225,80 | 222,00 | 222,95 | 0,20% | - |
09.02.2024 | 221,15 | 222,55 | 220,20 | 222,50 | 0,52% | - |
08.02.2024 | 219,45 | 221,90 | 218,60 | 221,35 | 0,82% | - |
07.02.2024 | 215,20 | 220,50 | 214,55 | 219,55 | 1,95% | - |
06.02.2024 | 213,55 | 216,25 | 212,85 | 215,35 | 0,75% | - |
05.02.2024 | 217,15 | 220,70 | 211,95 | 213,75 | -1,57% | - |
02.02.2024 | 211,85 | 218,10 | 207,55 | 217,15 | 2,45% | - |
01.02.2024 | 209,40 | 212,20 | 207,05 | 211,95 | 1,29% | - |
31.01.2024 | 213,55 | 214,05 | 209,00 | 209,25 | -1,83% | - |
30.01.2024 | 211,70 | 214,15 | 208,70 | 213,15 | 0,61% | - |
29.01.2024 | 201,80 | 211,85 | 201,80 | 211,85 | 3,42% | - |
26.01.2024 | 205,55 | 206,35 | 204,45 | 204,85 | -0,63% | - |
25.01.2024 | 202,43 | 206,25 | 201,50 | 206,15 | 2,03% | - |
24.01.2024 | 205,30 | 205,35 | 202,00 | 202,05 | -1,61% | - |
23.01.2024 | 208,25 | 209,50 | 205,35 | 205,35 | -1,68% | - |
22.01.2024 | 207,45 | 210,95 | 202,00 | 208,85 | 0,67% | - |
19.01.2024 | 206,75 | 208,15 | 204,95 | 207,45 | 0,14% | - |
18.01.2024 | 202,90 | 207,15 | 202,38 | 207,15 | 1,87% | - |
17.01.2024 | 203,90 | 204,70 | 202,38 | 203,35 | -0,54% | - |
16.01.2024 | 204,45 | 205,80 | 203,10 | 204,45 | 0,02% | - |
15.01.2024 | 204,40 | 204,80 | 203,90 | 204,40 | -0,02% | - |
12.01.2024 | 202,38 | 204,55 | 199,73 | 204,45 | 0,00% | - |
11.01.2024 | 206,25 | 206,70 | 204,25 | 204,45 | -0,90% | - |
10.01.2024 | 204,20 | 206,30 | 202,52 | 206,30 | 0,90% | - |
09.01.2024 | 204,20 | 204,50 | 201,50 | 204,45 | 0,00% | - |
08.01.2024 | 201,70 | 204,55 | 200,75 | 204,45 | 0,91% | - |
05.01.2024 | 201,80 | 203,50 | 201,35 | 202,60 | 0,47% | - |
04.01.2024 | 200,93 | 202,65 | 199,68 | 201,65 | 0,40% | - |
03.01.2024 | 203,85 | 204,40 | 199,98 | 200,85 | -1,66% | - |
02.01.2024 | 205,90 | 206,35 | 203,30 | 204,25 | 1,19% | - |
29.12.2023 | 200,90 | 204,20 | 200,90 | 201,85 | -0,98% | - |
28.12.2023 | 203,20 | 204,20 | 202,43 | 203,85 | 0,34% | - |
27.12.2023 | 204,55 | 207,30 | 202,10 | 203,15 | -0,54% | - |
22.12.2023 | 202,38 | 204,25 | 201,73 | 204,25 | 0,64% | - |
21.12.2023 | 202,63 | 203,60 | 201,33 | 202,95 | 0,32% | - |
20.12.2023 | 205,10 | 205,80 | 202,00 | 202,30 | -1,20% | - |
19.12.2023 | 203,80 | 205,25 | 202,80 | 204,75 | 0,52% | - |
18.12.2023 | 205,65 | 206,20 | 202,95 | 203,70 | -1,09% | - |
15.12.2023 | 201,80 | 207,75 | 201,80 | 205,95 | 0,68% | - |
14.12.2023 | 204,95 | 205,55 | 201,60 | 204,55 | -0,49% | - |
13.12.2023 | 204,90 | 206,35 | 203,75 | 205,55 | 0,49% | - |
12.12.2023 | 205,20 | 207,95 | 202,70 | 204,55 | 0,59% | - |
11.12.2023 | 200,65 | 203,75 | 199,27 | 203,35 | 1,35% | - |
08.12.2023 | 198,58 | 201,50 | 197,88 | 200,65 | 1,12% | - |
07.12.2023 | 196,83 | 198,43 | 195,20 | 198,43 | 0,75% | - |