17,670€
-0,73%
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 |
|---|---|---|---|---|---|---|
| 26.06.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 25.06.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 24.06.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,90% | - |
| 23.06.2026 | 17,84 | 17,84 | 17,84 | 17,84 | 1,13% | - |
| 22.06.2026 | 17,64 | 17,64 | 17,64 | 17,64 | 0,34% | - |
| 19.06.2026 | 17,58 | 17,58 | 17,58 | 17,58 | -1,68% | - |
| 18.06.2026 | 17,88 | 17,88 | 17,88 | 17,88 | -0,33% | - |
| 17.06.2026 | 17,94 | 17,94 | 17,94 | 17,94 | 0,00% | - |
| 16.06.2026 | 17,90 | 17,94 | 17,90 | 17,94 | -1,86% | 300,00 |
| 15.06.2026 | 18,28 | 18,28 | 18,28 | 18,28 | -3,08% | - |
| 12.06.2026 | 18,64 | 18,86 | 18,64 | 18,86 | 2,17% | 750,00 |
| 11.06.2026 | 18,46 | 18,46 | 18,46 | 18,46 | 0,87% | - |
| 10.06.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -1,82% | - |
| 09.06.2026 | 18,64 | 18,64 | 18,64 | 18,64 | 0,00% | - |
| 08.06.2026 | 18,64 | 18,64 | 18,64 | 18,64 | 0,76% | - |
| 05.06.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 1,76% | - |
| 04.06.2026 | 18,18 | 18,18 | 18,18 | 18,18 | 0,33% | - |
| 03.06.2026 | 18,12 | 18,12 | 18,12 | 18,12 | -1,20% | - |
| 02.06.2026 | 18,34 | 18,34 | 18,34 | 18,34 | 1,33% | - |
| 01.06.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -1,42% | - |
| 29.05.2026 | 18,36 | 18,36 | 18,36 | 18,36 | -0,76% | - |
| 28.05.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -1,28% | - |
| 27.05.2026 | 18,74 | 18,74 | 18,74 | 18,74 | 0,97% | - |
| 26.05.2026 | 18,56 | 18,56 | 18,56 | 18,56 | -0,75% | - |
| 25.05.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 1,30% | - |
| 22.05.2026 | 18,46 | 18,46 | 18,46 | 18,46 | -0,54% | - |
| 21.05.2026 | 18,56 | 18,56 | 18,56 | 18,56 | 0,76% | - |
| 20.05.2026 | 18,42 | 18,42 | 18,42 | 18,42 | 0,00% | - |
| 19.05.2026 | 18,42 | 18,42 | 18,42 | 18,42 | 0,33% | - |
| 18.05.2026 | 18,36 | 18,36 | 18,36 | 18,36 | -1,50% | - |
| 15.05.2026 | 18,64 | 18,64 | 18,64 | 18,64 | -0,11% | - |
| 14.05.2026 | 18,66 | 18,66 | 18,66 | 18,66 | 3,09% | - |
| 13.05.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -2,90% | - |
| 12.05.2026 | 18,64 | 18,64 | 18,64 | 18,64 | -1,27% | - |
| 11.05.2026 | 18,88 | 18,88 | 18,88 | 18,88 | -0,11% | - |
| 08.05.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -0,63% | - |
| 07.05.2026 | 19,02 | 19,02 | 19,02 | 19,02 | 7,22% | - |
| 06.05.2026 | 17,74 | 17,74 | 17,74 | 17,74 | -1,99% | - |
| 05.05.2026 | 17,84 | 18,10 | 17,84 | 18,10 | -2,37% | 300,00 |
| 04.05.2026 | 18,54 | 18,54 | 18,54 | 18,54 | -0,96% | - |
| 30.04.2026 | 18,72 | 18,72 | 18,72 | 18,72 | 0,21% | - |
| 29.04.2026 | 18,68 | 18,68 | 18,68 | 18,68 | 1,08% | - |
| 28.04.2026 | 18,48 | 18,48 | 18,48 | 18,48 | 1,09% | - |
| 27.04.2026 | 18,28 | 18,28 | 18,28 | 18,28 | -2,87% | - |
| 24.04.2026 | 18,48 | 18,82 | 18,48 | 18,82 | 3,75% | 100,00 |
| 23.04.2026 | 18,14 | 18,14 | 18,14 | 18,14 | 0,44% | - |
| 22.04.2026 | 18,06 | 18,06 | 18,06 | 18,06 | 0,00% | - |
| 21.04.2026 | 18,06 | 18,06 | 18,06 | 18,06 | -1,10% | - |
| 20.04.2026 | 18,26 | 18,26 | 18,26 | 18,26 | 1,56% | - |
| 17.04.2026 | 17,98 | 17,98 | 17,98 | 17,98 | 1,12% | - |
| 16.04.2026 | 17,78 | 17,78 | 17,78 | 17,78 | 0,57% | - |
| 15.04.2026 | 17,68 | 17,68 | 17,68 | 17,68 | 1,26% | - |
| 14.04.2026 | 17,46 | 17,46 | 17,46 | 17,46 | 0,34% | - |
| 13.04.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 2,11% | - |
| 10.04.2026 | 17,04 | 17,04 | 17,04 | 17,04 | 0,83% | - |
| 09.04.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 5,49% | - |
| 08.04.2026 | 16,02 | 16,02 | 16,02 | 16,02 | 1,78% | - |
| 07.04.2026 | 15,74 | 15,74 | 15,74 | 15,74 | 2,54% | - |
| 02.04.2026 | 15,35 | 15,35 | 15,35 | 15,35 | 3,72% | - |
| 01.04.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 3,86% | - |
| 31.03.2026 | 14,25 | 14,25 | 14,25 | 14,25 | 0,00% | - |
| 30.03.2026 | 14,75 | 14,75 | 14,25 | 14,25 | -4,68% | 668,00 |
| 27.03.2026 | 15,35 | 15,35 | 14,95 | 14,95 | -3,24% | 1,00 |
| 26.03.2026 | 15,45 | 15,45 | 15,45 | 15,45 | -0,32% | - |
| 25.03.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 24.03.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -1,58% | - |
| 23.03.2026 | 15,85 | 15,85 | 15,85 | 15,85 | -0,94% | - |
| 20.03.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 19.03.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,31% | - |
| 18.03.2026 | 16,25 | 16,25 | 16,25 | 16,25 | 0,93% | - |
| 17.03.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -1,53% | - |
| 16.03.2026 | 16,35 | 16,35 | 16,35 | 16,35 | -2,10% | - |
| 13.03.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 12.03.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 11.03.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | - |
| 10.03.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 09.03.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | - |
| 06.03.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -4,20% | - |
| 05.03.2026 | 17,85 | 17,85 | 17,85 | 17,85 | 5,31% | - |
| 04.03.2026 | 16,95 | 16,95 | 16,95 | 16,95 | 0,00% | - |
| 03.03.2026 | 16,95 | 16,95 | 16,95 | 16,95 | -1,17% | - |
| 02.03.2026 | 17,15 | 17,15 | 17,15 | 17,15 | -0,29% | - |
| 27.02.2026 | 17,50 | 17,50 | 17,20 | 17,20 | -1,71% | 220,00 |
| 26.02.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 25.02.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -0,29% | - |
| 24.02.2026 | 17,35 | 17,35 | 17,35 | 17,35 | -0,86% | - |
| 23.02.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 2,64% | - |
| 20.02.2026 | 17,05 | 17,05 | 17,05 | 17,05 | 0,59% | - |
| 19.02.2026 | 16,95 | 16,95 | 16,95 | 16,95 | 1,50% | - |
| 18.02.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 17.02.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 16.02.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 13.02.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 12.02.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -3,70% | - |
| 11.02.2026 | 17,55 | 17,55 | 17,55 | 17,55 | -0,85% | - |
| 10.02.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,85% | - |
| 09.02.2026 | 17,55 | 17,55 | 17,55 | 17,55 | -0,28% | - |
| 06.02.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 05.02.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -0,28% | - |
| 04.02.2026 | 17,75 | 17,75 | 17,75 | 17,75 | -1,39% | - |