15,025€
0,17%
Echtzeit-Aktienkurs Viel & Cie S.A. Actions Port.
Bid:
Ask:
Aktienkurse zur Viel & Cie S.A. Actions Port. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 31.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,15% | - |
| 28.03.2025 | 13,05 | 13,05 | 13,05 | 13,05 | 3,57% | - |
| 27.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 2,86% | - |
| 26.03.2025 | 12,25 | 12,25 | 12,25 | 12,25 | 0,82% | - |
| 25.03.2025 | 12,15 | 12,15 | 12,15 | 12,15 | 1,67% | - |
| 24.03.2025 | 11,95 | 11,95 | 11,95 | 11,95 | -2,45% | - |
| 21.03.2025 | 11,45 | 12,25 | 11,45 | 12,25 | 7,46% | 2.305,00 |
| 20.03.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 1,33% | - |
| 19.03.2025 | 11,25 | 11,25 | 11,25 | 11,25 | 0,00% | - |
| 18.03.2025 | 11,25 | 11,25 | 11,25 | 11,25 | -1,32% | - |
| 17.03.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 14.03.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 4,07% | - |
| 13.03.2025 | 11,05 | 11,05 | 11,05 | 11,05 | 0,45% | - |
| 12.03.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 3,29% | - |
| 11.03.2025 | 10,65 | 10,65 | 10,65 | 10,65 | -2,74% | - |
| 10.03.2025 | 10,95 | 10,95 | 10,95 | 10,95 | -2,67% | - |
| 07.03.2025 | 11,25 | 11,25 | 11,25 | 11,25 | -2,17% | - |
| 06.03.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,29% | - |
| 05.03.2025 | 11,65 | 11,65 | 11,65 | 11,65 | -0,85% | - |
| 04.03.2025 | 11,75 | 11,75 | 11,75 | 11,75 | -0,84% | - |
| 03.03.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 2,16% | - |
| 28.02.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 27.02.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 26.02.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,24% | - |
| 25.02.2025 | 12,05 | 12,05 | 12,05 | 12,05 | 0,42% | - |
| 24.02.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 21.02.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 20.02.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,42% | - |
| 19.02.2025 | 11,95 | 11,95 | 11,95 | 11,95 | -0,42% | - |
| 18.02.2025 | 11,95 | 12,00 | 11,95 | 12,00 | 0,00% | 458,00 |
| 17.02.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -2,83% | - |
| 14.02.2025 | 12,00 | 12,35 | 12,00 | 12,35 | 2,49% | 1.048,00 |
| 13.02.2025 | 12,05 | 12,05 | 12,05 | 12,05 | -0,41% | - |
| 12.02.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,41% | - |
| 11.02.2025 | 12,05 | 12,05 | 12,05 | 12,05 | -0,41% | - |
| 10.02.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 1,26% | - |
| 07.02.2025 | 11,95 | 11,95 | 11,95 | 11,95 | -1,24% | - |
| 06.02.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 05.02.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,42% | - |
| 04.02.2025 | 11,95 | 11,95 | 11,95 | 11,95 | 0,42% | - |
| 03.02.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,42% | - |
| 31.01.2025 | 11,95 | 11,95 | 11,95 | 11,95 | 1,27% | - |
| 30.01.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 29.01.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 28.01.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,43% | - |
| 27.01.2025 | 11,65 | 11,65 | 11,65 | 11,65 | 0,43% | - |
| 24.01.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,43% | - |
| 23.01.2025 | 11,55 | 11,55 | 11,55 | 11,55 | 3,13% | - |
| 22.01.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -3,03% | - |
| 21.01.2025 | 11,55 | 11,55 | 11,55 | 11,55 | -0,86% | - |
| 20.01.2025 | 11,65 | 11,65 | 11,65 | 11,65 | -0,43% | - |
| 17.01.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 16.01.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -1,27% | - |
| 15.01.2025 | 11,85 | 11,85 | 11,85 | 11,85 | -0,42% | - |
| 14.01.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 13.01.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 10.01.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 2,61% | - |
| 09.01.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -3,36% | - |
| 08.01.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,24% | - |
| 07.01.2025 | 12,05 | 12,05 | 12,05 | 12,05 | 1,26% | - |
| 06.01.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | - |
| 03.01.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 6,55% | - |
| 02.01.2025 | 11,30 | 11,45 | 11,30 | 11,45 | 3,62% | 750,00 |
| 30.12.2024 | 11,05 | 11,05 | 11,05 | 11,05 | 3,76% | - |
| 27.12.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 0,00% | - |
| 23.12.2024 | 10,60 | 10,70 | 10,60 | 10,65 | 0,47% | 130,00 |
| 20.12.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -0,47% | - |
| 19.12.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 0,00% | - |
| 18.12.2024 | 10,65 | 10,65 | 10,65 | 10,65 | -0,47% | - |