258,950€
2,84%
Echtzeit-Aktienkurs Vulcan Materials Co.
Bid:
Ask:
Aktienkurse zur Vulcan Materials Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 251,70 | 254,20 | 251,70 | 254,20 | 0,95% | 67,00 |
26.03.2024 | 251,80 | 251,80 | 251,80 | 251,80 | -0,67% | 1,00 |
25.03.2024 | 254,60 | 254,60 | 252,70 | 253,50 | 0,12% | 4,00 |
22.03.2024 | 253,20 | 253,20 | 253,20 | 253,20 | 0,56% | 7,00 |
21.03.2024 | 250,30 | 251,80 | 250,30 | 251,80 | 0,72% | 45,00 |
20.03.2024 | 250,00 | 250,00 | 250,00 | 250,00 | 0,28% | 20,00 |
19.03.2024 | 249,30 | 249,30 | 249,30 | 249,30 | 0,20% | 1,00 |
18.03.2024 | 248,80 | 248,80 | 248,80 | 248,80 | -0,36% | 1,00 |
15.03.2024 | 249,70 | 249,70 | 249,70 | 249,70 | 1,30% | 1,00 |
13.03.2024 | 247,70 | 247,70 | 246,50 | 246,50 | 1,69% | 16,00 |
12.03.2024 | 242,40 | 242,40 | 242,40 | 242,40 | 0,25% | 10,00 |
11.03.2024 | 241,40 | 241,80 | 240,60 | 241,80 | -1,71% | 20,00 |
08.03.2024 | 246,00 | 246,20 | 246,00 | 246,00 | -0,81% | 36,00 |
07.03.2024 | 247,70 | 248,00 | 247,70 | 248,00 | 1,10% | 16,00 |
06.03.2024 | 245,30 | 245,30 | 245,30 | 245,30 | 0,37% | 12,00 |
05.03.2024 | 244,40 | 244,40 | 244,40 | 244,40 | 0,00% | 7,00 |
04.03.2024 | 244,40 | 244,40 | 244,40 | 244,40 | -1,21% | 4,00 |
01.03.2024 | 247,40 | 248,70 | 246,30 | 247,40 | 0,32% | 33,00 |
29.02.2024 | 246,60 | 246,60 | 246,60 | 246,60 | 2,41% | 6,00 |
27.02.2024 | 239,70 | 240,80 | 239,70 | 240,80 | 1,73% | 3,00 |
23.02.2024 | 239,20 | 240,00 | 236,70 | 236,70 | -0,42% | 59,00 |
22.02.2024 | 237,70 | 237,70 | 237,70 | 237,70 | 1,71% | 8,00 |
21.02.2024 | 233,70 | 233,70 | 233,70 | 233,70 | 0,52% | 13,00 |
20.02.2024 | 235,40 | 235,40 | 230,50 | 232,50 | -1,06% | 53,00 |
19.02.2024 | 235,00 | 235,00 | 235,00 | 235,00 | -2,49% | 3,00 |
16.02.2024 | 230,00 | 242,80 | 228,30 | 241,00 | 6,50% | 173,00 |
15.02.2024 | 226,80 | 226,80 | 225,80 | 226,30 | 0,22% | 7,00 |
14.02.2024 | 223,60 | 225,80 | 223,60 | 225,80 | 2,59% | 7,00 |
13.02.2024 | 220,10 | 220,10 | 220,10 | 220,10 | -1,96% | 13,00 |
12.02.2024 | 224,30 | 224,70 | 224,30 | 224,50 | 0,94% | 20,00 |
09.02.2024 | 223,00 | 223,20 | 222,40 | 222,40 | 1,28% | 48,00 |
08.02.2024 | 219,60 | 219,60 | 219,60 | 219,60 | 0,05% | 75,00 |
07.02.2024 | 220,00 | 220,00 | 219,50 | 219,50 | 1,53% | 6,00 |
06.02.2024 | 216,20 | 216,20 | 216,20 | 216,20 | 0,56% | 25,00 |
05.02.2024 | 218,60 | 220,50 | 215,00 | 215,00 | 2,38% | 202,00 |
02.02.2024 | 209,90 | 210,00 | 209,90 | 210,00 | 0,86% | 90,00 |
01.02.2024 | 211,00 | 211,00 | 208,20 | 208,20 | -1,33% | 6,00 |
31.01.2024 | 211,00 | 211,00 | 211,00 | 211,00 | 2,93% | 7,00 |
24.01.2024 | 205,00 | 205,00 | 205,00 | 205,00 | -1,63% | 10,00 |
23.01.2024 | 205,10 | 209,50 | 205,10 | 208,40 | 0,29% | 12,00 |
22.01.2024 | 204,70 | 210,80 | 201,00 | 207,80 | 2,87% | 723,00 |
15.01.2024 | 207,50 | 207,50 | 202,00 | 202,00 | -0,10% | 2,00 |
12.01.2024 | 202,20 | 202,20 | 202,20 | 202,20 | -0,59% | 30,00 |
11.01.2024 | 203,40 | 203,40 | 203,40 | 203,40 | -1,69% | 1,00 |
09.01.2024 | 206,90 | 206,90 | 206,90 | 206,90 | 0,88% | 1,00 |
08.01.2024 | 205,10 | 205,10 | 205,10 | 205,10 | 2,81% | 1,00 |
05.01.2024 | 199,50 | 199,50 | 199,50 | 199,50 | -2,40% | 6,00 |
02.01.2024 | 202,90 | 206,90 | 202,90 | 204,40 | 1,74% | 5,00 |
29.12.2023 | 200,90 | 200,90 | 200,90 | 200,90 | -0,89% | 30,00 |
28.12.2023 | 206,10 | 206,10 | 202,70 | 202,70 | -0,10% | 8,00 |
27.12.2023 | 204,30 | 204,30 | 202,90 | 202,90 | -0,54% | 5,00 |
19.12.2023 | 204,00 | 204,00 | 204,00 | 204,00 | -2,11% | 76,00 |
18.12.2023 | 208,40 | 208,40 | 208,40 | 208,40 | 1,21% | 1,00 |
15.12.2023 | 202,50 | 208,60 | 202,50 | 205,90 | -1,06% | 11,00 |
13.12.2023 | 208,10 | 208,10 | 208,10 | 208,10 | 2,31% | 2,00 |
11.12.2023 | 203,40 | 203,40 | 203,40 | 203,40 | 3,85% | 2,00 |
05.12.2023 | 200,90 | 200,90 | 195,85 | 195,85 | -1,24% | 13,00 |
04.12.2023 | 198,30 | 198,30 | 198,30 | 198,30 | 3,23% | 1,00 |
29.11.2023 | 192,10 | 192,10 | 192,10 | 192,10 | -1,66% | 1,00 |
28.11.2023 | 195,35 | 195,35 | 195,35 | 195,35 | -1,11% | 2,00 |
23.11.2023 | 197,55 | 197,55 | 197,55 | 197,55 | 2,70% | 1,00 |
20.11.2023 | 194,70 | 194,70 | 192,35 | 192,35 | -0,29% | 43,00 |
17.11.2023 | 192,90 | 192,90 | 192,90 | 192,90 | -1,18% | 21,00 |
15.11.2023 | 200,30 | 200,30 | 195,20 | 195,20 | -2,89% | 2,00 |
14.11.2023 | 200,00 | 201,00 | 200,00 | 201,00 | 1,31% | 27,00 |
09.11.2023 | 198,40 | 198,40 | 198,40 | 198,40 | 1,95% | 1,00 |
08.11.2023 | 194,60 | 194,60 | 194,60 | 194,60 | -0,79% | 38,00 |
06.11.2023 | 196,15 | 196,15 | 196,15 | 196,15 | 5,15% | 1,00 |
01.11.2023 | 186,55 | 186,55 | 186,55 | 186,55 | -0,90% | 1,00 |
31.10.2023 | 188,25 | 188,25 | 188,25 | 188,25 | 2,42% | 6,00 |
26.10.2023 | 183,80 | 183,80 | 183,80 | 183,80 | -4,91% | 26,00 |
25.10.2023 | 193,30 | 193,30 | 193,30 | 193,30 | 2,06% | 12,00 |
23.10.2023 | 186,00 | 190,25 | 186,00 | 189,40 | -3,74% | 17,00 |
18.10.2023 | 196,75 | 196,75 | 196,75 | 196,75 | -3,32% | 3,00 |
17.10.2023 | 203,50 | 203,50 | 203,50 | 203,50 | 1,60% | 2,00 |
16.10.2023 | 202,50 | 202,50 | 200,30 | 200,30 | 4,84% | 2,00 |
29.09.2023 | 197,40 | 197,40 | 191,05 | 191,05 | -1,34% | 7,00 |
28.09.2023 | 195,00 | 195,00 | 193,65 | 193,65 | 1,33% | 61,00 |
25.09.2023 | 186,30 | 191,10 | 186,30 | 191,10 | -0,75% | 10,00 |
21.09.2023 | 192,55 | 192,55 | 192,55 | 192,55 | -1,05% | 25,00 |
20.09.2023 | 194,60 | 194,60 | 194,60 | 194,60 | -2,89% | 50,00 |
15.09.2023 | 200,40 | 200,40 | 200,40 | 200,40 | -1,96% | 1,00 |
08.09.2023 | 204,40 | 204,40 | 204,40 | 204,40 | 1,59% | 2,00 |
05.09.2023 | 201,20 | 201,20 | 201,20 | 201,20 | 2,44% | 10,00 |
22.08.2023 | 196,40 | 196,40 | 196,40 | 196,40 | -3,49% | 30,00 |
17.08.2023 | 203,50 | 203,50 | 203,50 | 203,50 | -1,69% | 2,00 |
11.08.2023 | 200,90 | 207,00 | 200,90 | 207,00 | 0,34% | 10,00 |
08.08.2023 | 210,40 | 210,40 | 206,30 | 206,30 | -0,05% | 4,00 |
07.08.2023 | 203,10 | 206,40 | 203,10 | 206,40 | 0,83% | 16,00 |
02.08.2023 | 204,70 | 204,70 | 204,70 | 204,70 | 2,68% | 10,00 |
31.07.2023 | 199,00 | 199,35 | 199,00 | 199,35 | 1,50% | 30,00 |
28.07.2023 | 196,40 | 196,40 | 196,40 | 196,40 | -3,25% | 3,00 |
27.07.2023 | 203,00 | 203,00 | 203,00 | 203,00 | 1,93% | 28,00 |
24.07.2023 | 199,15 | 199,15 | 199,15 | 199,15 | -1,07% | 3,00 |
21.07.2023 | 201,30 | 201,30 | 201,30 | 201,30 | 1,44% | 15,00 |
19.07.2023 | 202,80 | 202,80 | 198,45 | 198,45 | 0,18% | 13,00 |
14.07.2023 | 198,10 | 198,10 | 198,10 | 198,10 | 0,05% | 3,00 |
12.07.2023 | 198,00 | 198,00 | 198,00 | 198,00 | 0,00% | 10,00 |
11.07.2023 | 195,95 | 198,00 | 195,95 | 198,00 | -2,41% | 115,00 |
07.07.2023 | 202,90 | 202,90 | 202,90 | 202,90 | -0,29% | 4,00 |