17,275€
2,83%
Echtzeit-Aktienkurs VIEL + CIE INH. EO 0,2
Bid:
Ask:
Aktienkurse zur VIEL + CIE INH. EO 0,2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 17,30 | 17,50 | 17,30 | 17,50 | 4,17% | 110,00 |
| 21.08.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 20.08.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 19.08.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
| 18.08.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,30% | - |
| 15.08.2025 | 16,45 | 16,45 | 16,45 | 16,45 | 4,44% | - |
| 14.08.2025 | 15,75 | 15,75 | 15,75 | 15,75 | -1,25% | - |
| 13.08.2025 | 15,95 | 15,95 | 15,95 | 15,95 | -0,62% | - |
| 12.08.2025 | 16,05 | 16,05 | 16,05 | 16,05 | 2,23% | - |
| 11.08.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,96% | - |
| 08.08.2025 | 15,55 | 15,55 | 15,55 | 15,55 | -0,96% | - |
| 07.08.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 06.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,96% | - |
| 05.08.2025 | 15,65 | 15,65 | 15,65 | 15,65 | 0,32% | - |
| 04.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,32% | - |
| 01.08.2025 | 15,55 | 15,55 | 15,55 | 15,55 | 0,32% | - |
| 31.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 30.07.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 29.07.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,95% | - |
| 28.07.2025 | 15,85 | 15,85 | 15,85 | 15,85 | 0,00% | - |
| 25.07.2025 | 15,85 | 15,85 | 15,85 | 15,85 | 0,32% | - |
| 24.07.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 23.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | - |
| 22.07.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -3,32% | - |
| 21.07.2025 | 15,70 | 16,55 | 15,70 | 16,55 | 6,77% | 594,00 |
| 18.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 2,31% | - |
| 17.07.2025 | 15,15 | 15,15 | 15,15 | 15,15 | -0,66% | - |
| 16.07.2025 | 15,25 | 15,25 | 15,25 | 15,25 | -1,93% | - |
| 15.07.2025 | 15,55 | 15,55 | 15,55 | 15,55 | 1,63% | - |
| 14.07.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 11.07.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,33% | - |
| 10.07.2025 | 15,35 | 15,35 | 15,35 | 15,35 | 1,99% | - |
| 09.07.2025 | 15,05 | 15,05 | 15,05 | 15,05 | 3,44% | - |
| 08.07.2025 | 14,55 | 14,55 | 14,55 | 14,55 | -1,02% | - |
| 07.07.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,03% | - |
| 04.07.2025 | 14,55 | 14,55 | 14,55 | 14,55 | -0,34% | - |
| 03.07.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,68% | - |
| 02.07.2025 | 14,85 | 14,85 | 14,85 | 14,85 | -2,30% | - |
| 01.07.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 30.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 27.06.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 26.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,96% | - |
| 25.06.2025 | 15,05 | 15,30 | 15,05 | 15,30 | 2,00% | 121,00 |
| 24.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,33% | - |
| 23.06.2025 | 15,05 | 15,05 | 15,05 | 15,05 | -1,31% | - |
| 20.06.2025 | 15,25 | 15,25 | 15,25 | 15,25 | -0,97% | - |
| 19.06.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 4,76% | - |
| 18.06.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -1,67% | - |
| 17.06.2025 | 14,95 | 14,95 | 14,95 | 14,95 | -3,86% | - |
| 16.06.2025 | 15,30 | 15,55 | 15,30 | 15,55 | -1,58% | 188,00 |
| 13.06.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -2,77% | - |
| 12.06.2025 | 16,25 | 16,25 | 16,25 | 16,25 | 0,93% | - |
| 11.06.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,31% | - |
| 10.06.2025 | 16,15 | 16,15 | 16,15 | 16,15 | 1,25% | - |
| 09.06.2025 | 15,95 | 15,95 | 15,95 | 15,95 | 1,92% | - |
| 06.06.2025 | 15,65 | 15,65 | 15,65 | 15,65 | -0,95% | - |
| 05.06.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 04.06.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,32% | - |
| 03.06.2025 | 15,85 | 15,85 | 15,85 | 15,85 | -0,31% | - |
| 02.06.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,55% | - |
| 30.05.2025 | 16,15 | 16,15 | 16,15 | 16,15 | -0,62% | - |
| 29.05.2025 | 16,25 | 16,25 | 16,25 | 16,25 | -0,61% | - |
| 28.05.2025 | 16,35 | 16,35 | 16,35 | 16,35 | -1,21% | - |
| 27.05.2025 | 15,95 | 16,55 | 15,95 | 16,55 | 2,16% | 2.036,00 |
| 26.05.2025 | 15,80 | 16,20 | 15,80 | 16,20 | 6,93% | 250,00 |
| 23.05.2025 | 15,15 | 15,15 | 15,15 | 15,15 | 0,66% | - |
| 22.05.2025 | 15,05 | 15,05 | 15,05 | 15,05 | -1,63% | - |
| 21.05.2025 | 15,00 | 15,30 | 15,00 | 15,30 | 0,99% | 216,00 |
| 20.05.2025 | 15,15 | 15,15 | 15,15 | 15,15 | 2,02% | - |
| 19.05.2025 | 14,85 | 14,85 | 14,85 | 14,85 | 1,02% | - |
| 16.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 15.05.2025 | 14,75 | 15,00 | 14,75 | 15,00 | 3,09% | 919,00 |
| 14.05.2025 | 14,55 | 14,55 | 14,55 | 14,55 | 1,39% | - |
| 13.05.2025 | 14,35 | 14,35 | 14,35 | 14,35 | 2,87% | - |
| 12.05.2025 | 13,95 | 13,95 | 13,95 | 13,95 | -0,71% | - |
| 09.05.2025 | 14,05 | 14,05 | 14,05 | 14,05 | -1,06% | - |
| 08.05.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 4,41% | - |
| 07.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -1,81% | - |
| 06.05.2025 | 13,70 | 13,85 | 13,70 | 13,85 | 1,84% | 265,00 |
| 05.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -2,51% | - |
| 02.05.2025 | 13,40 | 13,95 | 13,40 | 13,95 | 4,89% | 444,00 |
| 30.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,14% | - |
| 29.04.2025 | 13,15 | 13,15 | 13,15 | 13,15 | 1,54% | - |
| 28.04.2025 | 12,95 | 12,95 | 12,95 | 12,95 | -2,63% | - |
| 25.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,37% | - |
| 24.04.2025 | 13,35 | 13,35 | 13,35 | 13,35 | -2,20% | - |
| 23.04.2025 | 13,40 | 13,65 | 13,40 | 13,65 | 2,63% | 321,00 |
| 22.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 17.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 16.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,87% | - |
| 15.04.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 0,00% | - |
| 14.04.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 1,52% | - |
| 11.04.2025 | 13,15 | 13,15 | 13,15 | 13,15 | 7,35% | - |
| 10.04.2025 | 12,25 | 12,25 | 12,25 | 12,25 | -1,61% | - |
| 09.04.2025 | 12,45 | 12,45 | 12,45 | 12,45 | 1,22% | - |
| 08.04.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 07.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -6,20% | - |
| 04.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 3,20% | - |
| 03.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -2,72% | - |
| 02.04.2025 | 12,85 | 12,85 | 12,85 | 12,85 | -1,91% | - |