19,880€
2,47%
Echtzeit-Aktienkurs Viacomcbs Inc.
Bid:
Ask:
Aktienkurse zur Viacomcbs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 20,15 | 24,45 | 19,84 | 24,45 | 26,10% | - |
| 30.04.2024 | 20,13 | 20,39 | 19,34 | 19,39 | -3,34% | - |
| 29.04.2024 | 21,00 | 21,23 | 19,84 | 20,06 | -4,13% | - |
| 26.04.2024 | 20,90 | 21,75 | 20,83 | 20,93 | 0,12% | - |
| 25.04.2024 | 21,40 | 21,50 | 20,80 | 20,90 | -2,11% | - |
| 24.04.2024 | 21,63 | 21,65 | 20,26 | 21,35 | -1,04% | - |
| 23.04.2024 | 21,18 | 21,90 | 20,77 | 21,58 | 1,89% | - |
| 22.04.2024 | 21,30 | 21,63 | 20,27 | 21,18 | -1,17% | - |
| 19.04.2024 | 21,03 | 21,55 | 19,85 | 21,43 | 8,10% | - |
| 18.04.2024 | 19,60 | 20,20 | 19,25 | 19,82 | 1,48% | - |
| 17.04.2024 | 19,64 | 19,79 | 19,33 | 19,53 | -0,46% | - |
| 16.04.2024 | 19,93 | 20,60 | 19,48 | 19,62 | -1,80% | - |
| 15.04.2024 | 20,58 | 20,73 | 19,88 | 19,98 | -2,18% | - |
| 12.04.2024 | 21,60 | 21,73 | 20,40 | 20,43 | -5,33% | - |
| 11.04.2024 | 21,28 | 21,65 | 20,75 | 21,58 | 1,65% | - |
| 10.04.2024 | 21,80 | 21,85 | 20,80 | 21,23 | -2,41% | - |
| 09.04.2024 | 22,05 | 22,48 | 21,48 | 21,75 | -1,58% | - |
| 08.04.2024 | 22,00 | 22,65 | 20,41 | 22,10 | 2,67% | - |
| 05.04.2024 | 21,23 | 21,60 | 20,60 | 21,53 | 1,89% | - |
| 04.04.2024 | 20,45 | 21,35 | 20,35 | 21,13 | 3,30% | - |
| 03.04.2024 | 19,52 | 20,78 | 19,10 | 20,45 | 4,60% | - |
| 02.04.2024 | 19,70 | 19,84 | 19,30 | 19,55 | -3,34% | - |
| 28.03.2024 | 20,40 | 20,75 | 20,20 | 20,23 | -0,37% | - |
| 27.03.2024 | 19,75 | 20,50 | 19,68 | 20,30 | 0,62% | - |
| 26.03.2024 | 19,85 | 20,33 | 19,55 | 20,18 | 1,13% | - |
| 25.03.2024 | 19,00 | 20,00 | 19,00 | 19,95 | 3,91% | - |
| 22.03.2024 | 20,25 | 20,65 | 18,90 | 19,20 | -6,11% | - |
| 21.03.2024 | 21,95 | 22,25 | 20,15 | 20,45 | -3,54% | - |
| 20.03.2024 | 19,80 | 22,05 | 19,80 | 21,20 | 4,43% | - |
| 19.03.2024 | 19,88 | 20,35 | 19,50 | 20,30 | 2,27% | - |
| 18.03.2024 | 20,60 | 20,60 | 19,60 | 19,85 | -1,12% | - |
| 15.03.2024 | 20,13 | 20,55 | 19,08 | 20,08 | -0,12% | - |
| 14.03.2024 | 20,45 | 20,65 | 19,05 | 20,10 | -1,71% | - |
| 13.03.2024 | 19,88 | 20,65 | 19,53 | 20,45 | 2,63% | - |
| 12.03.2024 | 19,75 | 20,10 | 19,35 | 19,93 | 0,63% | - |
| 11.03.2024 | 18,80 | 20,00 | 18,38 | 19,80 | 5,04% | - |
| 08.03.2024 | 18,80 | 19,15 | 18,60 | 18,85 | 0,67% | - |
| 07.03.2024 | 18,20 | 18,98 | 18,13 | 18,73 | 2,18% | - |
| 06.03.2024 | 18,05 | 18,50 | 17,95 | 18,33 | 1,81% | - |
| 05.03.2024 | 18,43 | 18,85 | 17,98 | 18,00 | -2,83% | - |
| 04.03.2024 | 19,10 | 19,15 | 18,28 | 18,53 | -3,26% | - |
| 01.03.2024 | 19,58 | 19,90 | 18,90 | 19,15 | -1,92% | - |
| 29.02.2024 | 19,75 | 20,65 | 19,48 | 19,53 | -1,01% | 120,00 |
| 28.02.2024 | 19,88 | 20,15 | 19,45 | 19,73 | -0,88% | - |
| 27.02.2024 | 19,20 | 19,98 | 19,05 | 19,90 | 6,99% | - |
| 26.02.2024 | 18,80 | 19,33 | 18,53 | 18,60 | -1,20% | - |
| 23.02.2024 | 18,90 | 18,98 | 18,23 | 18,83 | -0,66% | - |
| 22.02.2024 | 19,35 | 19,43 | 18,73 | 18,95 | -1,81% | - |
| 21.02.2024 | 19,63 | 19,65 | 19,13 | 19,30 | -1,53% | - |
| 20.02.2024 | 20,05 | 20,70 | 19,35 | 19,60 | -2,37% | - |
| 19.02.2024 | 20,18 | 20,18 | 20,08 | 20,08 | -0,86% | - |
| 16.02.2024 | 20,40 | 20,90 | 20,03 | 20,25 | -0,49% | - |
| 15.02.2024 | 20,50 | 21,00 | 19,75 | 20,35 | -0,97% | - |
| 14.02.2024 | 20,40 | 21,05 | 20,35 | 20,55 | 0,98% | - |
| 13.02.2024 | 21,15 | 21,15 | 19,88 | 20,35 | -3,33% | - |
| 12.02.2024 | 18,95 | 21,15 | 18,95 | 21,05 | 9,64% | - |
| 09.02.2024 | 19,05 | 19,65 | 18,90 | 19,20 | 0,79% | - |
| 08.02.2024 | 18,60 | 19,33 | 18,58 | 19,05 | 1,33% | - |
| 07.02.2024 | 20,00 | 20,40 | 18,78 | 18,80 | -7,16% | 2.400,00 |
| 06.02.2024 | 20,30 | 20,70 | 20,13 | 20,25 | -0,49% | - |
| 05.02.2024 | 21,30 | 21,55 | 20,25 | 20,35 | -5,13% | - |
| 02.02.2024 | 21,55 | 22,00 | 21,15 | 21,45 | 0,00% | - |
| 01.02.2024 | 21,70 | 23,20 | 21,15 | 21,45 | -0,92% | - |
| 31.01.2024 | 24,60 | 24,60 | 19,78 | 21,65 | 22,14% | 350,00 |
| 30.01.2024 | 17,95 | 18,15 | 17,58 | 17,73 | -1,12% | - |
| 29.01.2024 | 17,90 | 18,10 | 17,48 | 17,93 | 0,14% | - |
| 26.01.2024 | 18,05 | 18,15 | 17,60 | 17,90 | -0,83% | - |
| 25.01.2024 | 17,20 | 18,73 | 17,20 | 18,05 | 5,40% | - |
| 24.01.2024 | 17,78 | 17,88 | 16,88 | 17,13 | -3,79% | - |
| 23.01.2024 | 17,83 | 18,38 | 17,40 | 17,80 | -0,42% | - |
| 22.01.2024 | 17,23 | 18,10 | 17,20 | 17,88 | 3,92% | - |
| 19.01.2024 | 16,73 | 17,33 | 16,55 | 17,20 | 2,84% | - |
| 18.01.2024 | 16,65 | 16,90 | 16,48 | 16,73 | 0,15% | - |
| 17.01.2024 | 16,75 | 16,88 | 16,50 | 16,70 | -0,89% | - |
| 16.01.2024 | 16,53 | 17,00 | 16,35 | 16,85 | 1,35% | - |
| 15.01.2024 | 16,63 | 16,63 | 16,48 | 16,63 | 0,00% | - |
| 12.01.2024 | 16,63 | 17,00 | 16,53 | 16,63 | -0,15% | - |
| 11.01.2024 | 17,35 | 17,40 | 16,20 | 16,65 | -3,62% | - |
| 10.01.2024 | 17,38 | 17,80 | 17,15 | 17,28 | -0,58% | - |
| 09.01.2024 | 17,95 | 17,98 | 17,38 | 17,38 | -3,61% | - |
| 08.01.2024 | 17,88 | 18,25 | 17,68 | 18,03 | 0,84% | - |
| 05.01.2024 | 17,45 | 18,33 | 17,28 | 17,88 | 1,42% | - |
| 04.01.2024 | 17,43 | 17,78 | 17,20 | 17,63 | 1,59% | - |
| 03.01.2024 | 17,50 | 17,73 | 16,93 | 17,35 | -1,14% | - |
| 02.01.2024 | 14,65 | 18,30 | 14,65 | 17,55 | -3,31% | - |
| 29.12.2023 | 18,00 | 18,20 | 18,00 | 18,15 | -0,14% | 8,00 |
| 28.12.2023 | 17,70 | 18,43 | 17,68 | 18,18 | 1,82% | - |
| 27.12.2023 | 18,25 | 18,30 | 17,70 | 17,85 | -4,42% | 14,00 |
| 22.12.2023 | 18,20 | 18,75 | 18,15 | 18,68 | 0,81% | 300,00 |
| 21.12.2023 | 18,43 | 18,60 | 17,50 | 18,53 | 1,09% | - |
| 20.12.2023 | 19,43 | 19,88 | 18,08 | 18,33 | -5,05% | - |
| 19.12.2023 | 19,20 | 19,53 | 18,93 | 19,30 | 0,00% | - |
| 18.12.2023 | 19,90 | 19,98 | 19,05 | 19,30 | -3,02% | - |
| 15.12.2023 | 20,00 | 20,75 | 19,18 | 19,90 | -1,73% | - |
| 14.12.2023 | 19,55 | 20,65 | 19,30 | 20,25 | 3,98% | - |
| 13.12.2023 | 18,85 | 19,68 | 18,03 | 19,48 | 2,23% | - |
| 12.12.2023 | 18,95 | 19,23 | 18,20 | 19,05 | -0,52% | - |
| 11.12.2023 | 19,30 | 20,03 | 18,40 | 19,15 | -0,39% | - |
| 08.12.2023 | 17,15 | 19,73 | 17,15 | 19,23 | 11,29% | - |
| 07.12.2023 | 17,55 | 17,58 | 17,10 | 17,28 | -1,57% | - |