158,200€
2,63%
Echtzeit-Aktienkurs Vulcan Materials Company(Holding Company)
Bid:
Ask:
Aktienkurse zur Vulcan Materials Company(Holding Company) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2023 | 154,14 | 154,14 | 154,14 | 154,14 | 1,94% | 20,00 |
| 20.03.2023 | 151,20 | 151,20 | 151,20 | 151,20 | -3,28% | 14,00 |
| 17.03.2023 | 156,32 | 156,32 | 156,32 | 156,32 | -0,41% | 10,00 |
| 16.03.2023 | 156,06 | 156,96 | 156,06 | 156,96 | 1,29% | 96,00 |
| 14.03.2023 | 154,96 | 154,96 | 154,96 | 154,96 | -0,51% | 2,00 |
| 13.03.2023 | 155,76 | 155,76 | 155,76 | 155,76 | -6,45% | 1,00 |
| 09.03.2023 | 166,50 | 166,50 | 166,50 | 166,50 | -4,34% | 10,00 |
| 06.03.2023 | 174,06 | 174,06 | 174,06 | 174,06 | 3,92% | 1,00 |
| 02.03.2023 | 167,50 | 167,50 | 167,50 | 167,50 | -2,55% | 6,00 |
| 01.03.2023 | 171,88 | 171,88 | 171,88 | 171,88 | -1,15% | 1,00 |
| 28.02.2023 | 173,88 | 173,88 | 173,88 | 173,88 | 1,09% | 4,00 |
| 27.02.2023 | 172,00 | 172,00 | 172,00 | 172,00 | -1,04% | 6,00 |
| 24.02.2023 | 173,80 | 173,80 | 173,80 | 173,80 | 1,73% | 50,00 |
| 23.02.2023 | 172,22 | 172,22 | 170,84 | 170,84 | 0,08% | 108,00 |
| 22.02.2023 | 170,70 | 170,70 | 170,70 | 170,70 | -3,02% | 120,00 |
| 20.02.2023 | 176,02 | 176,02 | 176,02 | 176,02 | 1,23% | 10,00 |
| 17.02.2023 | 174,02 | 174,02 | 173,88 | 173,88 | -3,07% | 28,00 |
| 16.02.2023 | 179,74 | 179,74 | 179,38 | 179,38 | -2,27% | 54,00 |
| 15.02.2023 | 176,74 | 184,62 | 176,74 | 183,54 | 6,44% | 120,00 |
| 09.02.2023 | 172,44 | 172,44 | 172,44 | 172,44 | 1,75% | 1,00 |
| 06.02.2023 | 169,62 | 169,62 | 169,48 | 169,48 | -1,34% | 13,00 |
| 02.02.2023 | 163,94 | 171,78 | 163,94 | 171,78 | 3,87% | 28,00 |
| 01.02.2023 | 165,38 | 165,38 | 165,38 | 165,38 | -1,78% | 29,00 |
| 31.01.2023 | 167,38 | 168,38 | 167,38 | 168,38 | 1,20% | 50,00 |
| 26.01.2023 | 166,38 | 166,38 | 166,38 | 166,38 | 3,39% | 31,00 |
| 25.01.2023 | 160,92 | 160,92 | 160,92 | 160,92 | -3,96% | 20,00 |
| 09.01.2023 | 167,56 | 167,56 | 167,56 | 167,56 | 0,23% | 10,00 |
| 04.01.2023 | 167,18 | 167,18 | 167,18 | 167,18 | 1,47% | 5,00 |
| 29.12.2022 | 161,22 | 164,76 | 161,22 | 164,76 | 0,29% | 11,00 |
| 23.12.2022 | 161,88 | 164,28 | 161,88 | 164,28 | -0,65% | 16,00 |
| 20.12.2022 | 165,36 | 165,36 | 165,36 | 165,36 | -2,03% | 15,00 |
| 15.12.2022 | 168,78 | 168,78 | 168,78 | 168,78 | -4,13% | 6,00 |
| 13.12.2022 | 177,26 | 177,26 | 176,06 | 176,06 | 1,65% | 20,00 |
| 12.12.2022 | 173,20 | 173,20 | 173,20 | 173,20 | 0,94% | 1,00 |
| 05.12.2022 | 171,58 | 171,58 | 171,58 | 171,58 | -1,14% | 15,00 |
| 01.12.2022 | 178,44 | 178,44 | 173,56 | 173,56 | 0,92% | 19,00 |
| 29.11.2022 | 171,98 | 171,98 | 171,98 | 171,98 | -1,31% | 17,00 |
| 28.11.2022 | 174,26 | 174,26 | 174,26 | 174,26 | -1,29% | 50,00 |
| 25.11.2022 | 176,54 | 176,54 | 176,54 | 176,54 | 0,41% | 4,00 |
| 23.11.2022 | 175,86 | 175,86 | 175,82 | 175,82 | 0,14% | 9,00 |
| 22.11.2022 | 175,58 | 175,58 | 175,58 | 175,58 | 1,26% | 5,00 |
| 21.11.2022 | 173,40 | 173,40 | 173,40 | 173,40 | 3,75% | 6,00 |
| 16.11.2022 | 167,14 | 167,14 | 167,14 | 167,14 | 0,64% | 20,00 |
| 15.11.2022 | 166,08 | 166,08 | 166,08 | 166,08 | -4,25% | 1,00 |
| 11.11.2022 | 173,46 | 173,46 | 173,46 | 173,46 | -0,88% | 10,00 |
| 10.11.2022 | 175,00 | 175,00 | 175,00 | 175,00 | 1,86% | 40,00 |
| 07.11.2022 | 171,80 | 171,80 | 171,80 | 171,80 | -0,69% | 20,00 |
| 04.11.2022 | 173,00 | 173,00 | 173,00 | 173,00 | 3,35% | 29,00 |
| 02.11.2022 | 170,00 | 170,00 | 167,40 | 167,40 | 0,70% | 24,00 |
| 31.10.2022 | 166,24 | 166,24 | 166,24 | 166,24 | 2,05% | 8,00 |
| 28.10.2022 | 162,90 | 162,90 | 162,90 | 162,90 | 3,89% | 1,00 |
| 24.10.2022 | 157,90 | 157,90 | 156,80 | 156,80 | -1,90% | 10,00 |
| 18.10.2022 | 159,94 | 159,94 | 159,84 | 159,84 | 2,62% | 10,00 |
| 17.10.2022 | 155,76 | 155,76 | 155,76 | 155,76 | 0,95% | 87,00 |
| 13.10.2022 | 156,88 | 158,00 | 152,80 | 154,30 | -2,96% | 394,00 |
| 29.09.2022 | 159,00 | 159,00 | 159,00 | 159,00 | -5,40% | 1,00 |
| 21.09.2022 | 168,08 | 168,08 | 168,08 | 168,08 | 3,43% | 20,00 |
| 15.09.2022 | 158,10 | 162,50 | 157,20 | 162,50 | -1,19% | 119,00 |
| 14.09.2022 | 164,46 | 164,46 | 164,46 | 164,46 | -1,54% | 1,00 |
| 13.09.2022 | 167,02 | 167,04 | 167,02 | 167,04 | -1,79% | 34,00 |
| 12.09.2022 | 172,64 | 172,64 | 170,08 | 170,08 | 3,64% | 145,00 |
| 05.09.2022 | 164,10 | 164,10 | 164,10 | 164,10 | 0,77% | 14,00 |
| 01.09.2022 | 162,84 | 162,84 | 162,84 | 162,84 | -3,99% | 1,00 |
| 29.08.2022 | 169,60 | 169,60 | 169,60 | 169,60 | -3,73% | 4,00 |
| 23.08.2022 | 176,18 | 176,18 | 176,18 | 176,18 | 0,86% | 25,00 |
| 22.08.2022 | 174,68 | 174,68 | 174,68 | 174,68 | -0,30% | 14,00 |
| 17.08.2022 | 175,20 | 175,20 | 175,20 | 175,20 | -0,27% | 10,00 |
| 15.08.2022 | 175,70 | 175,70 | 175,68 | 175,68 | 2,23% | 140,00 |
| 12.08.2022 | 168,70 | 171,84 | 168,70 | 171,84 | 0,57% | 16,00 |
| 11.08.2022 | 166,76 | 170,86 | 166,76 | 170,86 | 1,12% | 1.052,00 |
| 10.08.2022 | 168,96 | 168,96 | 168,96 | 168,96 | -1,39% | 30,00 |
| 09.08.2022 | 171,34 | 171,34 | 171,34 | 171,34 | 2,02% | 30,00 |
| 08.08.2022 | 168,84 | 168,84 | 167,94 | 167,94 | 1,07% | 73,00 |
| 04.08.2022 | 162,72 | 166,16 | 162,72 | 166,16 | 1,23% | 260,00 |
| 02.08.2022 | 162,80 | 164,26 | 162,80 | 164,14 | 2,97% | 100,00 |
| 28.07.2022 | 159,40 | 159,40 | 159,40 | 159,40 | 4,48% | 15,00 |
| 25.07.2022 | 153,04 | 153,04 | 152,56 | 152,56 | -0,22% | 56,00 |
| 22.07.2022 | 152,90 | 152,90 | 152,90 | 152,90 | 5,25% | 6,00 |
| 14.07.2022 | 143,88 | 145,28 | 143,88 | 145,28 | -2,33% | 31,00 |
| 12.07.2022 | 148,74 | 148,74 | 148,74 | 148,74 | 1,53% | 1,00 |
| 11.07.2022 | 146,50 | 146,50 | 146,50 | 146,50 | 1,92% | 4,00 |
| 08.07.2022 | 143,74 | 143,74 | 143,74 | 143,74 | 5,07% | 8,00 |
| 05.07.2022 | 135,90 | 136,80 | 135,90 | 136,80 | 1,71% | 280,00 |
| 30.06.2022 | 134,50 | 134,50 | 134,50 | 134,50 | 0,98% | 50,00 |
| 29.06.2022 | 133,20 | 133,20 | 133,20 | 133,20 | -3,79% | 47,00 |
| 27.06.2022 | 139,00 | 139,00 | 138,44 | 138,44 | -0,06% | 50,00 |
| 22.06.2022 | 138,52 | 138,52 | 138,52 | 138,52 | 1,58% | 12,00 |
| 20.06.2022 | 136,36 | 136,36 | 136,36 | 136,36 | -6,18% | 10,00 |
| 14.06.2022 | 144,30 | 145,34 | 144,30 | 145,34 | -2,44% | 22,00 |
| 13.06.2022 | 148,98 | 148,98 | 148,98 | 148,98 | -0,09% | 10,00 |
| 10.06.2022 | 149,40 | 149,40 | 149,12 | 149,12 | -3,32% | 43,00 |
| 02.06.2022 | 154,24 | 154,24 | 154,24 | 154,24 | -0,81% | 50,00 |
| 30.05.2022 | 155,50 | 155,50 | 155,50 | 155,50 | 4,88% | 58,00 |
| 25.05.2022 | 148,24 | 148,26 | 148,24 | 148,26 | -1,19% | 50,00 |
| 20.05.2022 | 150,04 | 150,04 | 150,04 | 150,04 | 1,64% | 20,00 |
| 12.05.2022 | 147,62 | 147,62 | 147,62 | 147,62 | -2,93% | 15,00 |
| 10.05.2022 | 152,08 | 152,08 | 152,08 | 152,08 | -1,87% | 1,00 |
| 09.05.2022 | 154,98 | 154,98 | 154,98 | 154,98 | -3,33% | 10,00 |
| 06.05.2022 | 170,58 | 170,58 | 160,32 | 160,32 | -7,93% | 24,00 |
| 05.05.2022 | 174,12 | 174,12 | 174,12 | 174,12 | 0,90% | 2,00 |