20,125€
1,95%
Echtzeit-Aktienkurs Viacomcbs Inc.
Bid:
Ask:
Aktienkurse zur Viacomcbs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 20,15 | 20,16 | 20,11 | 20,13 | 1,95% | - |
| 16.05.2024 | 19,74 | 19,74 | 19,74 | 19,74 | -1,79% | - |
| 15.05.2024 | 20,10 | 20,10 | 20,10 | 20,10 | -0,99% | - |
| 14.05.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -0,49% | - |
| 13.05.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -3,55% | - |
| 10.05.2024 | 21,15 | 21,15 | 21,15 | 21,15 | -2,31% | - |
| 09.05.2024 | 21,65 | 21,65 | 21,65 | 21,65 | 1,17% | - |
| 08.05.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -2,95% | - |
| 07.05.2024 | 21,50 | 22,05 | 21,50 | 22,05 | 2,80% | 10,00 |
| 06.05.2024 | 20,75 | 22,00 | 20,75 | 21,45 | -5,92% | 282,00 |
| 03.05.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 15,38% | - |
| 02.05.2024 | 19,76 | 19,76 | 19,76 | 19,76 | -0,10% | - |
| 30.04.2024 | 19,78 | 19,78 | 19,78 | 19,78 | -3,75% | - |
| 29.04.2024 | 20,55 | 20,55 | 20,55 | 20,55 | -0,24% | - |
| 26.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 25.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,70% | - |
| 24.04.2024 | 21,35 | 21,35 | 21,35 | 21,35 | 1,91% | - |
| 23.04.2024 | 20,95 | 20,95 | 20,95 | 20,95 | -1,18% | - |
| 22.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 7,40% | - |
| 19.04.2024 | 19,74 | 19,74 | 19,74 | 19,74 | 2,49% | - |
| 18.04.2024 | 19,26 | 19,26 | 19,26 | 19,26 | -0,31% | - |
| 17.04.2024 | 19,32 | 19,32 | 19,32 | 19,32 | -1,53% | - |
| 16.04.2024 | 19,62 | 19,62 | 19,62 | 19,62 | -2,63% | - |
| 15.04.2024 | 20,15 | 20,15 | 20,15 | 20,15 | -6,06% | - |
| 12.04.2024 | 21,45 | 21,45 | 21,45 | 21,45 | 1,90% | - |
| 11.04.2024 | 21,05 | 21,05 | 21,05 | 21,05 | -2,32% | - |
| 10.04.2024 | 21,55 | 21,55 | 21,55 | 21,55 | -1,15% | - |
| 09.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,23% | - |
| 08.04.2024 | 21,30 | 21,85 | 21,30 | 21,85 | 4,30% | 120,00 |
| 05.04.2024 | 20,95 | 20,95 | 20,95 | 20,95 | 1,21% | 10,00 |
| 04.04.2024 | 20,15 | 20,70 | 20,15 | 20,70 | 7,37% | 10,00 |
| 03.04.2024 | 19,28 | 19,28 | 19,28 | 19,28 | -1,13% | - |
| 02.04.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -3,94% | - |
| 28.03.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 4,37% | - |
| 27.03.2024 | 19,45 | 19,45 | 19,45 | 19,45 | -1,02% | - |
| 26.03.2024 | 19,65 | 19,65 | 19,65 | 19,65 | 3,15% | - |
| 25.03.2024 | 19,05 | 19,05 | 19,05 | 19,05 | -4,75% | - |
| 22.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -8,26% | - |
| 21.03.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 9,27% | - |
| 20.03.2024 | 19,95 | 19,95 | 19,95 | 19,95 | 1,79% | - |
| 19.03.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -4,39% | - |
| 18.03.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 3,02% | - |
| 15.03.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -1,00% | - |
| 14.03.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 1,52% | - |
| 13.03.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 1,54% | - |
| 12.03.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 5,69% | 200,00 |
| 11.03.2024 | 18,45 | 18,45 | 18,45 | 18,45 | -0,27% | - |
| 08.03.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,82% | - |
| 07.03.2024 | 18,00 | 18,35 | 17,95 | 18,35 | 3,09% | 421,00 |
| 06.03.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -2,47% | - |
| 05.03.2024 | 18,25 | 18,25 | 18,25 | 18,25 | -3,18% | - |
| 04.03.2024 | 18,85 | 18,85 | 18,85 | 18,85 | -2,84% | - |
| 01.03.2024 | 19,30 | 19,40 | 19,30 | 19,40 | -0,26% | 250,00 |
| 29.02.2024 | 19,45 | 19,45 | 19,45 | 19,45 | -1,27% | - |
| 28.02.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | 50,00 |
| 27.02.2024 | 19,00 | 19,50 | 19,00 | 19,50 | 3,72% | 250,00 |
| 26.02.2024 | 18,65 | 18,80 | 18,65 | 18,80 | 0,53% | - |
| 23.02.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -2,35% | - |
| 22.02.2024 | 19,15 | 19,15 | 19,15 | 19,15 | -1,03% | - |
| 21.02.2024 | 19,35 | 19,35 | 19,35 | 19,35 | -0,51% | - |
| 20.02.2024 | 19,90 | 19,90 | 19,45 | 19,45 | -2,51% | 100,00 |
| 19.02.2024 | 19,95 | 19,95 | 19,95 | 19,95 | -3,62% | - |
| 16.02.2024 | 20,30 | 20,70 | 20,30 | 20,70 | 1,47% | 5,00 |
| 15.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 200,00 |
| 14.02.2024 | 20,40 | 20,60 | 20,40 | 20,60 | -1,90% | 400,00 |
| 13.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 10,53% | - |
| 12.02.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | 100,00 |
| 09.02.2024 | 18,85 | 19,30 | 18,85 | 19,30 | 3,49% | 100,00 |
| 08.02.2024 | 18,65 | 18,65 | 18,65 | 18,65 | -6,75% | - |
| 07.02.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 06.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -5,16% | - |
| 05.02.2024 | 21,30 | 21,30 | 21,30 | 21,30 | -0,47% | - |
| 02.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | - |
| 01.02.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 5,91% | - |
| 31.01.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 14,37% | - |
| 30.01.2024 | 17,75 | 17,75 | 17,75 | 17,75 | 0,28% | - |
| 29.01.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,84% | - |
| 26.01.2024 | 17,85 | 17,85 | 17,85 | 17,85 | -0,28% | - |
| 25.01.2024 | 17,25 | 17,90 | 17,25 | 17,90 | 1,99% | 25,00 |
| 24.01.2024 | 17,55 | 17,55 | 17,55 | 17,55 | -0,28% | - |
| 23.01.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | - |
| 22.01.2024 | 17,10 | 17,90 | 17,10 | 17,90 | 8,16% | - |
| 19.01.2024 | 16,55 | 16,55 | 16,55 | 16,55 | 0,61% | - |
| 18.01.2024 | 16,45 | 16,45 | 16,45 | 16,45 | -2,37% | - |
| 17.01.2024 | 16,65 | 16,85 | 16,65 | 16,85 | 3,06% | 56,00 |
| 16.01.2024 | 16,35 | 16,35 | 16,35 | 16,35 | 0,31% | - |
| 15.01.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,91% | - |
| 12.01.2024 | 16,45 | 16,45 | 16,45 | 16,45 | -3,52% | - |
| 11.01.2024 | 17,05 | 17,05 | 17,05 | 17,05 | -1,16% | - |
| 10.01.2024 | 17,25 | 17,25 | 17,25 | 17,25 | -3,09% | - |
| 09.01.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,85% | - |
| 08.01.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -1,12% | - |
| 05.01.2024 | 17,35 | 17,85 | 17,35 | 17,85 | 4,08% | - |
| 04.01.2024 | 17,10 | 17,15 | 17,10 | 17,15 | -0,58% | - |
| 03.01.2024 | 17,20 | 17,25 | 17,20 | 17,25 | -1,71% | - |
| 02.01.2024 | 17,55 | 17,55 | 17,55 | 17,55 | -1,68% | - |
| 29.12.2023 | 17,85 | 17,85 | 17,85 | 17,85 | 1,71% | - |
| 28.12.2023 | 17,55 | 17,55 | 17,55 | 17,55 | -2,23% | - |
| 27.12.2023 | 17,95 | 17,95 | 17,95 | 17,95 | -1,37% | - |
| 22.12.2023 | 18,15 | 18,20 | 18,15 | 18,20 | 2,82% | - |