35,600€
0,07%
Echtzeit-Aktienkurs Societe Anonyme des Ciments Vicat - Vicat
Bid:
Ask:
Aktienkurse zur Societe Anonyme des Ciments Vicat - Vicat Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 35,58 | 35,65 | 35,30 | 35,60 | 0,07% | - |
| 08.05.2024 | 35,68 | 35,83 | 35,53 | 35,58 | -0,42% | - |
| 07.05.2024 | 35,60 | 35,88 | 35,48 | 35,73 | 0,35% | - |
| 06.05.2024 | 34,70 | 35,60 | 34,63 | 35,60 | 2,59% | - |
| 03.05.2024 | 34,98 | 35,33 | 34,45 | 34,70 | -0,93% | 4,00 |
| 02.05.2024 | 34,58 | 35,25 | 34,25 | 35,03 | 1,30% | - |
| 30.04.2024 | 35,18 | 35,35 | 34,43 | 34,58 | -1,71% | - |
| 29.04.2024 | 36,75 | 36,90 | 34,83 | 35,18 | -4,29% | - |
| 26.04.2024 | 36,45 | 36,88 | 36,43 | 36,75 | 0,00% | - |
| 25.04.2024 | 36,73 | 36,98 | 36,13 | 36,75 | 0,62% | - |
| 24.04.2024 | 36,50 | 36,78 | 36,45 | 36,53 | -0,07% | - |
| 23.04.2024 | 36,15 | 36,55 | 36,03 | 36,55 | 1,11% | - |
| 22.04.2024 | 36,20 | 36,30 | 35,90 | 36,15 | 0,42% | - |
| 19.04.2024 | 36,25 | 36,33 | 35,73 | 36,00 | -0,69% | - |
| 18.04.2024 | 36,25 | 36,50 | 35,95 | 36,25 | 0,00% | - |
| 17.04.2024 | 36,35 | 36,60 | 36,10 | 36,25 | -0,28% | - |
| 16.04.2024 | 36,28 | 36,45 | 35,78 | 36,35 | 0,35% | - |
| 15.04.2024 | 36,33 | 36,85 | 36,05 | 36,23 | -0,14% | - |
| 12.04.2024 | 36,85 | 37,03 | 36,23 | 36,28 | -1,56% | - |
| 11.04.2024 | 36,65 | 36,95 | 36,60 | 36,85 | 0,68% | - |
| 10.04.2024 | 36,93 | 37,15 | 36,55 | 36,60 | -0,61% | - |
| 09.04.2024 | 37,73 | 37,78 | 36,70 | 36,83 | -2,39% | - |
| 08.04.2024 | 38,20 | 38,38 | 37,73 | 37,73 | -1,37% | - |
| 05.04.2024 | 37,33 | 38,30 | 37,18 | 38,25 | 2,48% | - |
| 04.04.2024 | 37,73 | 37,78 | 37,23 | 37,33 | -0,93% | - |
| 03.04.2024 | 36,75 | 37,70 | 36,60 | 37,68 | 2,52% | - |
| 02.04.2024 | 36,63 | 36,80 | 36,23 | 36,75 | 0,34% | - |
| 28.03.2024 | 36,88 | 36,88 | 36,28 | 36,63 | -0,68% | 343,00 |
| 27.03.2024 | 36,23 | 36,90 | 36,23 | 36,88 | 1,79% | - |
| 26.03.2024 | 36,03 | 36,48 | 35,93 | 36,23 | 0,49% | - |
| 25.03.2024 | 35,50 | 36,10 | 35,48 | 36,05 | 1,41% | - |
| 22.03.2024 | 35,08 | 35,60 | 34,95 | 35,55 | 1,35% | - |
| 21.03.2024 | 34,63 | 35,13 | 34,43 | 35,08 | 1,30% | - |
| 20.03.2024 | 34,48 | 34,68 | 34,23 | 34,63 | 0,44% | - |
| 19.03.2024 | 34,63 | 34,83 | 34,38 | 34,48 | -0,43% | - |
| 18.03.2024 | 34,83 | 34,93 | 34,05 | 34,63 | -0,43% | - |
| 15.03.2024 | 35,13 | 35,80 | 34,68 | 34,78 | -1,00% | - |
| 14.03.2024 | 35,40 | 35,50 | 35,03 | 35,13 | -0,78% | - |
| 13.03.2024 | 35,45 | 35,63 | 35,23 | 35,40 | -0,14% | - |
| 12.03.2024 | 35,65 | 35,85 | 35,23 | 35,45 | -0,56% | - |
| 11.03.2024 | 35,25 | 35,73 | 34,93 | 35,65 | 1,13% | - |
| 08.03.2024 | 35,25 | 35,40 | 35,13 | 35,25 | 0,07% | - |
| 07.03.2024 | 35,10 | 35,53 | 34,93 | 35,23 | 0,21% | - |
| 06.03.2024 | 34,88 | 35,23 | 34,88 | 35,15 | 0,64% | - |
| 05.03.2024 | 34,90 | 35,23 | 34,83 | 34,93 | -0,85% | - |
| 04.03.2024 | 35,23 | 35,28 | 34,83 | 35,23 | 0,00% | - |
| 01.03.2024 | 35,50 | 35,63 | 35,15 | 35,23 | -0,49% | - |
| 29.02.2024 | 35,25 | 35,53 | 35,08 | 35,40 | 0,57% | - |
| 28.02.2024 | 35,18 | 35,58 | 35,13 | 35,20 | -0,07% | - |
| 27.02.2024 | 35,18 | 35,28 | 34,78 | 35,23 | 0,14% | - |
| 26.02.2024 | 34,93 | 35,28 | 34,80 | 35,18 | 0,86% | - |
| 23.02.2024 | 34,63 | 35,00 | 34,48 | 34,88 | 0,72% | - |
| 22.02.2024 | 34,25 | 34,75 | 34,18 | 34,63 | 1,32% | - |
| 21.02.2024 | 34,00 | 34,38 | 33,68 | 34,18 | 0,51% | - |
| 20.02.2024 | 34,73 | 34,73 | 33,78 | 34,00 | -2,09% | - |
| 19.02.2024 | 35,25 | 35,43 | 34,73 | 34,73 | -1,49% | - |
| 16.02.2024 | 35,50 | 35,65 | 35,03 | 35,25 | -0,84% | - |
| 15.02.2024 | 35,03 | 35,68 | 34,78 | 35,55 | 1,35% | - |
| 14.02.2024 | 35,15 | 37,10 | 34,68 | 35,08 | -0,21% | 80,00 |
| 13.02.2024 | 34,30 | 35,15 | 33,23 | 35,15 | 2,48% | - |
| 12.02.2024 | 34,53 | 34,63 | 34,03 | 34,30 | -0,65% | - |
| 09.02.2024 | 34,65 | 34,88 | 34,28 | 34,53 | -0,50% | - |
| 08.02.2024 | 34,73 | 35,03 | 34,70 | 34,70 | -0,07% | - |
| 07.02.2024 | 34,93 | 35,03 | 34,63 | 34,73 | -0,57% | - |
| 06.02.2024 | 34,68 | 35,08 | 34,53 | 34,93 | 0,87% | - |
| 05.02.2024 | 35,05 | 35,38 | 34,63 | 34,63 | -1,35% | - |
| 02.02.2024 | 35,60 | 35,80 | 35,08 | 35,10 | -1,96% | - |
| 01.02.2024 | 35,80 | 36,18 | 35,48 | 35,80 | -0,62% | - |
| 31.01.2024 | 36,33 | 36,43 | 35,85 | 36,03 | -0,76% | - |
| 30.01.2024 | 36,05 | 36,43 | 35,73 | 36,30 | 0,69% | - |
| 29.01.2024 | 36,55 | 36,83 | 35,88 | 36,05 | -1,37% | - |
| 26.01.2024 | 35,90 | 36,73 | 35,73 | 36,55 | 1,74% | - |
| 25.01.2024 | 35,00 | 35,93 | 35,00 | 35,93 | 2,50% | - |
| 24.01.2024 | 34,65 | 35,23 | 34,65 | 35,05 | 1,01% | - |
| 23.01.2024 | 34,50 | 35,03 | 34,50 | 34,70 | 0,65% | - |
| 22.01.2024 | 34,30 | 34,68 | 34,13 | 34,48 | 0,36% | - |
| 19.01.2024 | 34,20 | 34,38 | 34,08 | 34,35 | 0,37% | - |
| 18.01.2024 | 34,25 | 34,43 | 34,03 | 34,23 | -0,07% | - |
| 17.01.2024 | 33,93 | 34,33 | 33,48 | 34,25 | 0,07% | - |
| 16.01.2024 | 34,28 | 34,43 | 34,03 | 34,23 | -0,15% | - |
| 15.01.2024 | 34,40 | 34,55 | 34,13 | 34,28 | -0,22% | - |
| 12.01.2024 | 34,05 | 34,60 | 33,90 | 34,35 | 0,96% | - |
| 11.01.2024 | 33,43 | 34,23 | 33,35 | 34,03 | 1,80% | - |
| 10.01.2024 | 33,93 | 33,93 | 33,33 | 33,43 | -1,47% | - |
| 09.01.2024 | 33,78 | 34,18 | 33,73 | 33,93 | 0,30% | - |
| 08.01.2024 | 33,20 | 33,93 | 33,18 | 33,83 | 1,81% | - |
| 05.01.2024 | 32,88 | 33,35 | 32,68 | 33,23 | 0,83% | - |
| 04.01.2024 | 32,58 | 33,18 | 32,53 | 32,95 | 1,15% | - |
| 03.01.2024 | 32,83 | 33,08 | 32,40 | 32,58 | -0,91% | - |
| 02.01.2024 | 33,08 | 33,18 | 32,68 | 32,88 | -0,30% | - |
| 29.12.2023 | 33,05 | 33,28 | 32,83 | 32,98 | -0,23% | - |
| 28.12.2023 | 33,03 | 33,38 | 33,03 | 33,05 | 0,08% | - |
| 27.12.2023 | 32,93 | 33,13 | 32,68 | 33,03 | 0,76% | - |
| 22.12.2023 | 32,98 | 33,18 | 32,73 | 32,78 | -1,21% | 173,00 |
| 21.12.2023 | 33,05 | 33,28 | 32,88 | 33,18 | 0,53% | - |
| 20.12.2023 | 33,43 | 33,48 | 32,98 | 33,00 | -1,12% | - |
| 19.12.2023 | 33,10 | 33,48 | 33,00 | 33,38 | 0,60% | - |
| 18.12.2023 | 34,13 | 34,18 | 32,98 | 33,18 | -2,78% | - |
| 15.12.2023 | 33,75 | 34,48 | 33,75 | 34,13 | 1,34% | - |
| 14.12.2023 | 33,68 | 34,08 | 33,33 | 33,68 | 0,00% | - |