16,650€
1,83%
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 |
|---|---|---|---|---|---|---|
| 30.12.2025 | 16,30 | 16,70 | 16,30 | 16,70 | 2,14% | 14,00 |
| 29.12.2025 | 17,05 | 17,05 | 16,35 | 16,35 | -1,80% | 3.523,00 |
| 23.12.2025 | 16,65 | 16,65 | 16,65 | 16,65 | -0,30% | - |
| 22.12.2025 | 16,55 | 16,70 | 16,55 | 16,70 | 0,60% | 52,00 |
| 19.12.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,30% | - |
| 18.12.2025 | 16,65 | 16,65 | 16,65 | 16,65 | -0,30% | - |
| 17.12.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 16.12.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 15.12.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,30% | - |
| 12.12.2025 | 16,85 | 16,85 | 16,75 | 16,75 | -1,47% | 214,00 |
| 11.12.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,29% | - |
| 10.12.2025 | 17,05 | 17,05 | 17,05 | 17,05 | -0,29% | - |
| 09.12.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 08.12.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 05.12.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 04.12.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | - |
| 03.12.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,42% | - |
| 02.12.2025 | 17,65 | 17,65 | 17,65 | 17,65 | -1,67% | - |
| 01.12.2025 | 17,95 | 17,95 | 17,95 | 17,95 | 4,36% | - |
| 28.11.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 27.11.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,88% | - |
| 26.11.2025 | 17,05 | 17,05 | 17,05 | 17,05 | -0,87% | - |
| 25.11.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 4,24% | - |
| 24.11.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,30% | - |
| 21.11.2025 | 16,45 | 16,45 | 16,45 | 16,45 | 1,23% | - |
| 20.11.2025 | 16,25 | 16,25 | 16,25 | 16,25 | 0,31% | - |
| 19.11.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,11% | - |
| 18.11.2025 | 16,55 | 16,55 | 16,55 | 16,55 | 0,61% | - |
| 17.11.2025 | 16,45 | 16,45 | 16,45 | 16,45 | -0,30% | - |
| 14.11.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 13.11.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 12.11.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -2,04% | 259,00 |
| 11.11.2025 | 17,15 | 17,15 | 17,15 | 17,15 | -0,58% | - |
| 10.11.2025 | 17,25 | 17,25 | 17,25 | 17,25 | 1,47% | - |
| 07.11.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 06.11.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,30% | - |
| 05.11.2025 | 17,00 | 17,00 | 16,85 | 16,85 | -3,16% | 29,00 |
| 04.11.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,85% | - |
| 03.11.2025 | 17,55 | 17,55 | 17,55 | 17,55 | 0,00% | - |
| 31.10.2025 | 17,55 | 17,55 | 17,55 | 17,55 | -0,28% | - |
| 30.10.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 29.10.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 28.10.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 27.10.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 24.10.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 2,92% | - |
| 23.10.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 22.10.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 21.10.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -2,29% | - |
| 20.10.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 17.10.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,39% | - |
| 16.10.2025 | 18,05 | 18,05 | 18,05 | 18,05 | 0,84% | - |
| 15.10.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 2,29% | - |
| 14.10.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,28% | - |
| 13.10.2025 | 17,55 | 17,55 | 17,55 | 17,55 | 0,00% | - |
| 10.10.2025 | 17,55 | 17,55 | 17,55 | 17,55 | 1,74% | - |
| 09.10.2025 | 17,25 | 17,25 | 17,25 | 17,25 | 1,77% | - |
| 08.10.2025 | 16,95 | 16,95 | 16,95 | 16,95 | 1,19% | - |
| 07.10.2025 | 16,75 | 16,75 | 16,75 | 16,75 | -2,33% | - |
| 06.10.2025 | 17,15 | 17,15 | 17,15 | 17,15 | -1,72% | - |
| 03.10.2025 | 16,80 | 17,45 | 16,80 | 17,45 | 3,87% | 29,00 |
| 02.10.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 01.10.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 30.09.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 29.09.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,92% | - |
| 26.09.2025 | 16,35 | 16,35 | 16,35 | 16,35 | -0,30% | - |
| 25.09.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,31% | - |
| 24.09.2025 | 16,35 | 16,35 | 16,35 | 16,35 | 0,00% | - |
| 23.09.2025 | 16,35 | 16,35 | 16,35 | 16,35 | -0,30% | - |
| 22.09.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,55% | - |
| 19.09.2025 | 16,15 | 16,15 | 16,15 | 16,15 | 0,31% | - |
| 18.09.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 17.09.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,31% | - |
| 16.09.2025 | 16,25 | 16,25 | 16,25 | 16,25 | 0,00% | - |
| 15.09.2025 | 16,25 | 16,25 | 16,25 | 16,25 | 0,93% | - |
| 12.09.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,38% | - |
| 11.09.2025 | 16,18 | 16,38 | 16,00 | 16,33 | 2,35% | - |
| 10.09.2025 | 15,95 | 15,95 | 15,95 | 15,95 | -7,27% | - |
| 05.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 04.09.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,46% | - |
| 03.09.2025 | 17,15 | 17,15 | 17,15 | 17,15 | -0,87% | - |
| 02.09.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 01.09.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,48% | - |
| 29.08.2025 | 16,85 | 16,85 | 16,85 | 16,85 | 2,43% | - |
| 28.08.2025 | 16,45 | 16,45 | 16,45 | 16,45 | -1,79% | - |
| 27.08.2025 | 16,75 | 16,75 | 16,75 | 16,75 | -2,05% | - |
| 26.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 25.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -2,29% | - |
| 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% | - |