Echtzeit-Aktienkurs Viacom
Bid:
Ask:
Aktienkurse zur Viacom Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2019 | 23,51 | 24,91 | 23,42 | 24,22 | 3,20% | 41.869.884,00 |
| 03.12.2019 | 23,52 | 23,54 | 23,17 | 23,47 | -1,22% | 7.037.125,00 |
| 02.12.2019 | 24,11 | 24,14 | 23,68 | 23,76 | -1,29% | 4.364.718,00 |
| 29.11.2019 | 24,07 | 24,28 | 23,97 | 24,07 | -0,25% | 1.951.276,00 |
| 27.11.2019 | 24,20 | 24,30 | 24,04 | 24,13 | -0,21% | 3.221.044,00 |
| 26.11.2019 | 23,91 | 24,19 | 23,65 | 24,18 | 1,13% | 9.627.880,00 |
| 25.11.2019 | 23,76 | 24,01 | 23,38 | 23,91 | 1,10% | 8.584.077,00 |
| 22.11.2019 | 23,32 | 23,67 | 23,19 | 23,65 | 1,63% | 3.243.475,00 |
| 21.11.2019 | 23,34 | 23,59 | 23,00 | 23,27 | -0,09% | 4.467.635,00 |
| 20.11.2019 | 23,39 | 23,56 | 23,01 | 23,29 | -1,10% | 5.668.680,00 |
| 19.11.2019 | 23,55 | 23,69 | 23,18 | 23,55 | 0,38% | 6.596.117,00 |
| 18.11.2019 | 23,12 | 23,51 | 22,66 | 23,46 | 1,73% | 11.785.707,00 |
| 15.11.2019 | 22,76 | 23,28 | 22,60 | 23,06 | 2,63% | 7.011.311,00 |
| 14.11.2019 | 22,50 | 22,85 | 22,09 | 22,47 | 1,90% | 8.015.961,00 |
| 13.11.2019 | 22,43 | 22,49 | 21,92 | 22,05 | -2,24% | 7.763.629,00 |
| 12.11.2019 | 23,22 | 23,24 | 22,34 | 22,56 | -3,82% | 10.976.670,00 |
| 11.11.2019 | 22,70 | 23,47 | 22,53 | 23,45 | 3,08% | 7.224.953,00 |
| 08.11.2019 | 22,57 | 22,75 | 22,20 | 22,75 | 0,80% | 3.392.228,00 |
| 07.11.2019 | 22,21 | 22,86 | 22,21 | 22,57 | 2,54% | 5.082.393,00 |
| 06.11.2019 | 22,36 | 22,38 | 21,92 | 22,01 | -1,70% | 6.058.419,00 |
| 05.11.2019 | 22,29 | 22,59 | 22,26 | 22,39 | 0,77% | 3.668.138,00 |
| 04.11.2019 | 22,12 | 22,28 | 21,99 | 22,22 | 1,05% | 3.846.673,00 |
| 01.11.2019 | 21,69 | 22,07 | 21,61 | 21,99 | 1,99% | 4.025.207,00 |
| 31.10.2019 | 21,12 | 21,60 | 20,93 | 21,56 | 1,55% | 9.219.161,00 |
| 30.10.2019 | 21,66 | 21,69 | 20,96 | 21,23 | -1,99% | 6.898.756,00 |
| 29.10.2019 | 21,53 | 21,81 | 21,41 | 21,66 | 0,60% | 4.332.573,00 |
| 28.10.2019 | 21,84 | 21,97 | 21,51 | 21,53 | -0,58% | 3.540.330,00 |
| 25.10.2019 | 21,48 | 22,08 | 21,44 | 21,66 | 0,79% | 6.323.342,00 |
| 24.10.2019 | 22,00 | 22,00 | 21,08 | 21,49 | -2,12% | 9.470.126,00 |
| 23.10.2019 | 21,71 | 22,04 | 21,54 | 21,95 | 0,55% | 5.848.034,00 |
| 22.10.2019 | 21,88 | 21,98 | 21,52 | 21,83 | -0,27% | 6.612.158,00 |
| 21.10.2019 | 22,16 | 22,25 | 21,81 | 21,89 | -0,73% | 5.273.538,00 |
| 18.10.2019 | 22,62 | 22,76 | 22,04 | 22,05 | -2,52% | 9.443.650,00 |
| 17.10.2019 | 22,94 | 22,94 | 21,75 | 22,62 | -0,92% | 7.989.104,00 |
| 16.10.2019 | 22,77 | 23,12 | 22,72 | 22,83 | 0,31% | 4.160.290,00 |
| 15.10.2019 | 22,74 | 23,01 | 22,53 | 22,76 | 0,13% | 4.644.460,00 |
| 14.10.2019 | 22,99 | 22,99 | 22,47 | 22,73 | -1,26% | 6.245.235,00 |
| 11.10.2019 | 22,78 | 23,35 | 22,77 | 23,02 | 2,13% | 5.112.634,00 |
| 10.10.2019 | 22,57 | 22,77 | 22,40 | 22,54 | 0,33% | 3.296.326,00 |
| 09.10.2019 | 22,50 | 22,62 | 22,28 | 22,47 | 1,31% | 3.095.298,00 |
| 08.10.2019 | 22,99 | 22,99 | 22,14 | 22,18 | -3,92% | 4.905.283,00 |
| 07.10.2019 | 23,20 | 23,37 | 22,90 | 23,08 | -0,77% | 4.217.299,00 |
| 04.10.2019 | 22,98 | 23,46 | 22,86 | 23,26 | 1,44% | 4.487.402,00 |
| 03.10.2019 | 22,93 | 23,08 | 22,61 | 22,93 | -0,33% | 4.660.698,00 |
| 02.10.2019 | 23,70 | 23,77 | 22,95 | 23,01 | -3,95% | 6.282.383,00 |
| 01.10.2019 | 24,19 | 24,48 | 23,76 | 23,95 | -0,33% | 4.383.438,00 |
| 30.09.2019 | 24,08 | 24,27 | 23,97 | 24,03 | 0,21% | 4.143.536,00 |
| 27.09.2019 | 24,04 | 24,38 | 23,93 | 23,98 | -0,29% | 3.183.706,00 |
| 26.09.2019 | 24,55 | 24,55 | 24,03 | 24,05 | -2,28% | 3.711.055,00 |
| 25.09.2019 | 24,52 | 24,76 | 24,31 | 24,61 | 0,04% | 2.533.725,00 |
| 24.09.2019 | 25,08 | 25,09 | 24,24 | 24,60 | -1,60% | 3.732.577,00 |
| 23.09.2019 | 24,92 | 25,18 | 24,73 | 25,00 | 0,24% | 4.009.760,00 |
| 20.09.2019 | 25,32 | 25,41 | 24,91 | 24,94 | -1,07% | 4.921.617,00 |
| 19.09.2019 | 25,98 | 26,05 | 25,10 | 25,21 | -2,14% | 5.509.060,00 |
| 18.09.2019 | 25,69 | 25,89 | 25,46 | 25,76 | 0,04% | 6.501.087,00 |
| 17.09.2019 | 26,22 | 26,22 | 25,56 | 25,75 | -1,60% | 3.978.508,00 |
| 16.09.2019 | 25,92 | 26,24 | 25,77 | 26,17 | 0,50% | 4.872.885,00 |
| 13.09.2019 | 26,20 | 26,50 | 25,92 | 26,04 | -0,69% | 3.618.156,00 |
| 12.09.2019 | 26,34 | 26,43 | 25,67 | 26,22 | 0,00% | 6.535.914,00 |
| 11.09.2019 | 26,48 | 26,68 | 25,94 | 26,22 | -1,21% | 5.951.504,00 |
| 10.09.2019 | 26,19 | 26,82 | 26,19 | 26,54 | 1,03% | 7.741.399,00 |
| 09.09.2019 | 25,92 | 26,35 | 25,75 | 26,27 | 1,51% | 5.165.395,00 |
| 06.09.2019 | 25,80 | 26,08 | 25,59 | 25,88 | 0,78% | 6.608.911,00 |
| 05.09.2019 | 25,04 | 25,72 | 24,75 | 25,68 | 3,46% | 9.242.526,00 |
| 04.09.2019 | 24,80 | 24,96 | 24,40 | 24,82 | 1,06% | 5.110.484,00 |
| 03.09.2019 | 24,57 | 24,70 | 24,18 | 24,56 | -1,68% | 4.259.204,00 |
| 30.08.2019 | 25,38 | 25,38 | 24,83 | 24,98 | -0,72% | 6.138.023,00 |
| 29.08.2019 | 24,96 | 25,45 | 24,85 | 25,16 | 1,33% | 5.737.217,00 |
| 28.08.2019 | 24,29 | 24,95 | 24,24 | 24,83 | 1,89% | 5.379.854,00 |
| 27.08.2019 | 24,92 | 24,96 | 24,33 | 24,37 | -1,69% | 5.443.911,00 |
| 26.08.2019 | 25,11 | 25,18 | 24,64 | 24,79 | 0,57% | 7.180.093,00 |
| 23.08.2019 | 25,76 | 25,79 | 24,56 | 24,65 | -4,72% | 6.883.387,00 |
| 22.08.2019 | 26,30 | 26,39 | 25,84 | 25,87 | -1,37% | 5.228.260,00 |
| 21.08.2019 | 26,29 | 26,44 | 25,81 | 26,23 | -0,04% | 4.418.029,00 |
| 20.08.2019 | 26,07 | 26,35 | 25,87 | 26,24 | 0,04% | 5.459.167,00 |
| 19.08.2019 | 26,43 | 26,65 | 26,16 | 26,23 | 0,81% | 10.166.111,00 |
| 16.08.2019 | 26,18 | 26,30 | 25,95 | 26,02 | 0,27% | 7.585.678,00 |
| 15.08.2019 | 26,87 | 26,87 | 25,66 | 25,95 | -2,88% | 8.299.516,00 |
| 14.08.2019 | 28,54 | 28,55 | 26,68 | 26,72 | -8,52% | 19.410.338,00 |
| 13.08.2019 | 28,54 | 29,55 | 28,44 | 29,21 | 2,38% | 12.191.390,00 |
| 12.08.2019 | 29,31 | 29,74 | 28,43 | 28,53 | -4,93% | 5.575.823,00 |
| 09.08.2019 | 30,51 | 30,64 | 29,65 | 30,01 | -2,50% | 7.038.081,00 |
| 08.08.2019 | 30,45 | 31,28 | 30,36 | 30,78 | 3,74% | 5.504.243,00 |
| 07.08.2019 | 29,33 | 29,74 | 29,02 | 29,67 | 0,03% | 4.445.238,00 |
| 06.08.2019 | 29,47 | 29,74 | 29,12 | 29,66 | 1,23% | 3.555.975,00 |
| 05.08.2019 | 29,51 | 29,72 | 29,04 | 29,30 | -1,61% | 4.293.558,00 |
| 02.08.2019 | 29,75 | 30,10 | 29,23 | 29,78 | -0,47% | 4.674.715,00 |
| 01.08.2019 | 30,29 | 30,58 | 29,75 | 29,92 | -1,42% | 2.951.569,00 |
| 31.07.2019 | 30,90 | 31,03 | 30,13 | 30,35 | -1,97% | 5.051.716,00 |
| 30.07.2019 | 30,90 | 31,00 | 30,66 | 30,96 | -0,06% | 2.328.265,00 |
| 29.07.2019 | 30,84 | 31,09 | 30,80 | 30,98 | 0,03% | 2.652.521,00 |
| 26.07.2019 | 30,97 | 31,10 | 30,77 | 30,97 | 0,45% | 1.960.353,00 |
| 25.07.2019 | 30,75 | 31,03 | 30,65 | 30,83 | 0,23% | 2.100.246,00 |
| 24.07.2019 | 29,96 | 30,83 | 29,90 | 30,76 | 2,36% | 3.138.862,00 |
| 23.07.2019 | 30,24 | 30,24 | 29,73 | 30,05 | 0,10% | 3.752.732,00 |
| 22.07.2019 | 30,53 | 30,58 | 29,87 | 30,02 | -1,54% | 3.033.601,00 |
| 19.07.2019 | 30,61 | 30,83 | 30,40 | 30,49 | -0,29% | 2.638.270,00 |
| 18.07.2019 | 31,02 | 31,02 | 30,51 | 30,58 | -1,48% | 3.406.034,00 |
| 17.07.2019 | 31,70 | 31,70 | 31,04 | 31,04 | -2,11% | 2.374.022,00 |
| 16.07.2019 | 31,70 | 31,90 | 31,47 | 31,71 | -0,06% | 2.577.389,00 |