240,000€
Echtzeit-Aktienkurs Vulcan Materials Co.
Bid:
Ask:
Aktienkurse zur Vulcan Materials Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 240,00 | 240,00 | 240,00 | 240,00 | 0,00% | - |
| 18.04.2024 | 242,00 | 243,00 | 239,00 | 240,00 | -0,83% | - |
| 17.04.2024 | 244,00 | 245,00 | 241,00 | 242,00 | -0,82% | - |
| 16.04.2024 | 246,00 | 247,00 | 241,00 | 244,00 | -0,81% | - |
| 15.04.2024 | 246,00 | 253,00 | 245,00 | 246,00 | 0,00% | - |
| 12.04.2024 | 248,00 | 249,00 | 245,00 | 246,00 | -0,81% | 2,00 |
| 11.04.2024 | 246,00 | 249,00 | 245,00 | 248,00 | 0,81% | 25,00 |
| 10.04.2024 | 244,00 | 247,00 | 241,00 | 246,00 | 0,82% | - |
| 09.04.2024 | 248,00 | 249,00 | 243,00 | 244,00 | -1,61% | - |
| 08.04.2024 | 250,00 | 251,00 | 248,00 | 248,00 | -0,40% | - |
| 05.04.2024 | 244,00 | 250,00 | 244,00 | 249,00 | 1,22% | 24,00 |
| 04.04.2024 | 248,00 | 251,00 | 245,00 | 246,00 | -0,81% | - |
| 03.04.2024 | 248,00 | 249,00 | 247,00 | 248,00 | 0,00% | - |
| 02.04.2024 | 252,00 | 253,00 | 245,00 | 248,00 | -1,94% | - |
| 28.03.2024 | 252,85 | 254,55 | 251,25 | 252,90 | 0,40% | - |
| 27.03.2024 | 252,95 | 255,35 | 251,20 | 251,90 | -0,43% | - |
| 26.03.2024 | 251,55 | 254,10 | 251,20 | 253,00 | 0,58% | - |
| 25.03.2024 | 253,35 | 254,35 | 251,00 | 251,55 | -0,42% | - |
| 22.03.2024 | 254,15 | 254,70 | 248,60 | 252,60 | -0,41% | 34,00 |
| 21.03.2024 | 248,20 | 254,00 | 248,20 | 253,65 | 1,87% | - |
| 20.03.2024 | 247,60 | 250,85 | 247,50 | 249,00 | 0,48% | - |
| 19.03.2024 | 247,75 | 250,05 | 246,20 | 247,80 | 0,08% | - |
| 18.03.2024 | 244,05 | 248,55 | 244,05 | 247,60 | -1,18% | - |
| 15.03.2024 | 249,00 | 250,70 | 244,80 | 250,55 | 0,91% | - |
| 14.03.2024 | 245,05 | 250,50 | 245,05 | 248,30 | 0,96% | - |
| 13.03.2024 | 246,75 | 249,20 | 242,90 | 245,95 | -0,36% | - |
| 12.03.2024 | 242,30 | 247,10 | 241,80 | 246,85 | 1,73% | 3,00 |
| 11.03.2024 | 242,90 | 243,75 | 240,60 | 242,65 | -0,53% | 10,00 |
| 08.03.2024 | 247,70 | 249,10 | 242,20 | 243,95 | -1,55% | - |
| 07.03.2024 | 245,00 | 248,90 | 244,05 | 247,80 | 0,88% | - |
| 06.03.2024 | 244,15 | 246,05 | 242,80 | 245,65 | 0,37% | - |
| 05.03.2024 | 246,75 | 247,10 | 242,45 | 244,75 | -0,87% | - |
| 04.03.2024 | 246,70 | 248,50 | 244,45 | 246,90 | -0,12% | - |
| 01.03.2024 | 246,20 | 248,70 | 244,95 | 247,20 | 0,63% | - |
| 29.02.2024 | 239,90 | 246,70 | 239,90 | 245,65 | 1,66% | 4,00 |
| 28.02.2024 | 243,05 | 244,65 | 241,00 | 241,65 | -0,41% | 26,00 |
| 27.02.2024 | 239,60 | 243,15 | 239,60 | 242,65 | 0,94% | - |
| 26.02.2024 | 237,70 | 241,10 | 236,75 | 240,40 | 1,11% | - |
| 23.02.2024 | 237,00 | 239,20 | 236,40 | 237,75 | 0,15% | - |
| 22.02.2024 | 232,90 | 237,65 | 232,90 | 237,40 | 1,28% | - |
| 21.02.2024 | 232,60 | 234,55 | 231,55 | 234,40 | 0,80% | - |
| 20.02.2024 | 236,70 | 236,70 | 230,80 | 232,55 | -1,75% | - |
| 19.02.2024 | 236,70 | 237,15 | 234,65 | 236,70 | -0,17% | - |
| 16.02.2024 | 226,50 | 241,90 | 226,50 | 237,10 | 5,28% | - |
| 15.02.2024 | 224,95 | 226,85 | 222,35 | 225,20 | 0,09% | - |
| 14.02.2024 | 221,40 | 226,15 | 220,60 | 225,00 | 1,63% | - |
| 13.02.2024 | 224,30 | 224,30 | 219,10 | 221,40 | -0,81% | - |
| 12.02.2024 | 223,25 | 225,75 | 221,95 | 223,20 | 0,36% | - |
| 09.02.2024 | 221,40 | 223,00 | 220,15 | 222,40 | 0,38% | - |
| 08.02.2024 | 219,55 | 221,95 | 218,55 | 221,55 | 0,93% | - |
| 07.02.2024 | 215,35 | 220,45 | 214,55 | 219,50 | 1,79% | - |
| 06.02.2024 | 213,30 | 216,30 | 213,05 | 215,65 | 0,65% | - |
| 05.02.2024 | 217,30 | 220,70 | 212,00 | 214,25 | -1,70% | 3,00 |
| 02.02.2024 | 211,90 | 218,10 | 207,55 | 217,95 | 2,78% | - |
| 01.02.2024 | 208,90 | 212,20 | 207,05 | 212,05 | 1,22% | - |
| 31.01.2024 | 214,20 | 214,20 | 208,95 | 209,50 | -1,71% | - |
| 30.01.2024 | 211,60 | 214,15 | 208,70 | 213,15 | 0,95% | - |
| 29.01.2024 | 204,45 | 211,85 | 204,45 | 211,15 | 2,87% | - |
| 26.01.2024 | 206,05 | 206,40 | 203,95 | 205,25 | -0,36% | - |
| 25.01.2024 | 201,33 | 206,35 | 201,30 | 206,00 | 1,82% | - |
| 24.01.2024 | 205,15 | 205,40 | 202,00 | 202,33 | -1,64% | - |
| 23.01.2024 | 209,10 | 209,55 | 205,35 | 205,70 | -1,51% | - |
| 22.01.2024 | 206,55 | 210,95 | 201,02 | 208,85 | 0,67% | - |
| 19.01.2024 | 207,00 | 208,55 | 205,00 | 207,45 | 0,22% | - |
| 18.01.2024 | 203,40 | 207,25 | 202,38 | 207,00 | 1,62% | - |
| 17.01.2024 | 204,45 | 205,40 | 202,40 | 203,70 | -0,37% | - |
| 16.01.2024 | 204,40 | 205,80 | 203,05 | 204,45 | 0,02% | - |
| 15.01.2024 | 204,55 | 205,50 | 203,90 | 204,40 | 0,05% | - |
| 12.01.2024 | 204,50 | 204,55 | 199,73 | 204,30 | -0,20% | - |
| 11.01.2024 | 206,05 | 206,75 | 203,40 | 204,70 | -0,73% | - |
| 10.01.2024 | 204,85 | 206,30 | 202,52 | 206,20 | 0,91% | - |
| 09.01.2024 | 204,55 | 204,55 | 201,50 | 204,35 | -0,10% | - |
| 08.01.2024 | 202,60 | 204,60 | 200,73 | 204,55 | 0,97% | - |
| 05.01.2024 | 201,63 | 203,50 | 201,35 | 202,58 | 0,42% | 2,00 |
| 04.01.2024 | 200,83 | 202,70 | 199,65 | 201,73 | 0,49% | - |
| 03.01.2024 | 204,40 | 204,75 | 199,95 | 200,75 | -1,83% | - |
| 02.01.2024 | 201,90 | 206,35 | 201,90 | 204,50 | 1,29% | 4,00 |
| 29.12.2023 | 202,33 | 204,20 | 200,90 | 201,90 | -0,96% | - |
| 28.12.2023 | 203,15 | 205,45 | 202,43 | 203,85 | 0,37% | - |
| 27.12.2023 | 204,25 | 204,60 | 202,10 | 203,10 | -0,51% | - |
| 22.12.2023 | 202,80 | 204,25 | 201,70 | 204,15 | 0,72% | - |
| 21.12.2023 | 202,18 | 204,25 | 201,33 | 202,70 | 0,26% | - |
| 20.12.2023 | 204,65 | 205,80 | 202,00 | 202,18 | -1,26% | - |
| 19.12.2023 | 203,85 | 205,25 | 202,80 | 204,75 | 0,34% | - |
| 18.12.2023 | 206,30 | 206,95 | 202,90 | 204,05 | -1,04% | - |
| 15.12.2023 | 204,80 | 207,80 | 204,65 | 206,20 | 0,83% | - |
| 14.12.2023 | 205,70 | 205,70 | 201,65 | 204,50 | -0,54% | - |
| 13.12.2023 | 204,60 | 206,30 | 203,75 | 205,60 | 0,54% | 2,00 |
| 12.12.2023 | 203,35 | 207,95 | 202,60 | 204,50 | 0,54% | - |
| 11.12.2023 | 201,33 | 203,70 | 199,25 | 203,40 | 1,35% | - |
| 08.12.2023 | 198,45 | 201,55 | 197,73 | 200,70 | 1,29% | - |
| 07.12.2023 | 196,90 | 199,48 | 195,23 | 198,15 | 0,75% | - |
| 06.12.2023 | 196,35 | 200,20 | 196,15 | 196,68 | 0,13% | - |
| 05.12.2023 | 198,25 | 199,13 | 195,18 | 196,43 | -1,12% | - |
| 04.12.2023 | 197,98 | 199,63 | 197,27 | 198,65 | 0,25% | - |
| 01.12.2023 | 197,10 | 199,68 | 195,40 | 198,15 | 0,89% | - |
| 30.11.2023 | 193,90 | 196,50 | 192,40 | 196,40 | 1,35% | - |
| 29.11.2023 | 192,05 | 194,85 | 191,70 | 193,77 | 0,99% | - |
| 28.11.2023 | 194,30 | 194,90 | 191,40 | 191,88 | -1,24% | - |
| 27.11.2023 | 193,55 | 195,20 | 192,80 | 194,27 | 0,37% | - |