241,000€
0,84%
Echtzeit-Aktienkurs Vulcan Materials Co.
Bid:
Ask:
Aktienkurse zur Vulcan Materials Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 239,00 | 241,00 | 235,00 | 241,00 | 0,84% | 1,00 |
| 24.04.2024 | 243,00 | 243,00 | 237,00 | 239,00 | -0,83% | 65,00 |
| 23.04.2024 | 239,00 | 243,00 | 239,00 | 241,00 | 0,84% | 7,00 |
| 22.04.2024 | 237,00 | 241,00 | 237,00 | 239,00 | 0,84% | - |
| 19.04.2024 | 239,00 | 241,00 | 235,00 | 237,00 | -0,84% | - |
| 18.04.2024 | 243,00 | 243,00 | 238,00 | 239,00 | -0,83% | 29,00 |
| 17.04.2024 | 243,00 | 246,00 | 241,00 | 241,00 | -0,82% | 60,00 |
| 16.04.2024 | 245,00 | 247,00 | 241,00 | 243,00 | -0,82% | - |
| 15.04.2024 | 247,00 | 253,00 | 245,00 | 245,00 | -0,81% | 2,00 |
| 12.04.2024 | 247,00 | 250,00 | 245,00 | 247,00 | 0,00% | 46,00 |
| 11.04.2024 | 247,00 | 249,00 | 245,00 | 247,00 | 0,00% | - |
| 10.04.2024 | 245,00 | 247,00 | 241,00 | 247,00 | 0,82% | 2,00 |
| 09.04.2024 | 249,00 | 249,00 | 243,00 | 245,00 | -1,61% | - |
| 08.04.2024 | 249,00 | 251,00 | 249,00 | 249,00 | 0,00% | 1,00 |
| 05.04.2024 | 245,00 | 250,00 | 245,00 | 249,00 | 1,63% | 5,00 |
| 04.04.2024 | 249,00 | 251,00 | 244,00 | 245,00 | -1,61% | 62,00 |
| 03.04.2024 | 247,00 | 249,00 | 246,00 | 249,00 | 0,81% | 10,00 |
| 02.04.2024 | 251,00 | 252,00 | 245,00 | 247,00 | -2,31% | 24,00 |
| 28.03.2024 | 251,85 | 254,55 | 251,25 | 252,85 | 0,34% | 67,00 |
| 27.03.2024 | 253,65 | 255,40 | 251,20 | 252,00 | -0,40% | - |
| 26.03.2024 | 251,50 | 254,10 | 251,20 | 253,00 | 0,58% | 1,00 |
| 25.03.2024 | 253,35 | 254,60 | 251,00 | 251,55 | -1,00% | 4,00 |
| 22.03.2024 | 254,25 | 254,70 | 250,50 | 254,10 | 0,08% | 7,00 |
| 21.03.2024 | 249,10 | 254,00 | 248,30 | 253,90 | 2,07% | 45,00 |
| 20.03.2024 | 247,60 | 250,85 | 247,50 | 248,75 | 0,44% | 20,00 |
| 19.03.2024 | 247,90 | 250,05 | 246,20 | 247,65 | -0,06% | 1,00 |
| 18.03.2024 | 245,20 | 248,80 | 244,70 | 247,80 | 1,16% | 1,00 |
| 15.03.2024 | 248,60 | 249,70 | 244,80 | 244,95 | -1,59% | 1,00 |
| 14.03.2024 | 246,30 | 250,50 | 246,30 | 248,90 | 1,20% | - |
| 13.03.2024 | 246,80 | 247,70 | 245,15 | 245,95 | -0,32% | 16,00 |
| 12.03.2024 | 242,50 | 247,10 | 241,80 | 246,75 | 1,73% | 10,00 |
| 11.03.2024 | 243,50 | 243,75 | 240,60 | 242,55 | -0,63% | 20,00 |
| 08.03.2024 | 247,65 | 249,10 | 242,20 | 244,10 | -1,45% | 36,00 |
| 07.03.2024 | 245,00 | 248,90 | 244,75 | 247,70 | 0,90% | 16,00 |
| 06.03.2024 | 244,05 | 246,05 | 242,80 | 245,50 | 0,72% | 12,00 |
| 05.03.2024 | 244,40 | 247,10 | 242,45 | 243,75 | -1,26% | 7,00 |
| 04.03.2024 | 246,20 | 248,50 | 244,40 | 246,85 | -0,08% | 4,00 |
| 01.03.2024 | 245,90 | 248,70 | 244,95 | 247,05 | 0,39% | 33,00 |
| 29.02.2024 | 241,90 | 246,70 | 240,85 | 246,10 | 1,80% | 6,00 |
| 28.02.2024 | 243,20 | 244,60 | 241,00 | 241,75 | -0,39% | - |
| 27.02.2024 | 240,95 | 242,85 | 239,70 | 242,70 | 0,89% | 3,00 |
| 26.02.2024 | 237,40 | 241,10 | 236,70 | 240,55 | 1,16% | - |
| 23.02.2024 | 237,60 | 240,00 | 236,40 | 237,80 | 0,19% | 59,00 |
| 22.02.2024 | 234,45 | 237,70 | 233,70 | 237,35 | 1,24% | 8,00 |
| 21.02.2024 | 232,40 | 234,55 | 231,50 | 234,45 | 0,82% | 13,00 |
| 20.02.2024 | 236,35 | 236,45 | 230,50 | 232,55 | -1,84% | 53,00 |
| 19.02.2024 | 236,85 | 237,15 | 235,00 | 236,90 | -0,04% | 3,00 |
| 16.02.2024 | 230,00 | 242,80 | 227,25 | 237,00 | 5,40% | 173,00 |
| 15.02.2024 | 225,05 | 226,80 | 222,35 | 224,85 | 0,07% | 7,00 |
| 14.02.2024 | 221,25 | 226,15 | 221,20 | 224,70 | 1,47% | 7,00 |
| 13.02.2024 | 222,80 | 223,00 | 219,10 | 221,45 | -0,78% | 13,00 |
| 12.02.2024 | 222,30 | 225,75 | 221,95 | 223,20 | 0,40% | 20,00 |
| 09.02.2024 | 221,10 | 223,20 | 220,15 | 222,30 | 0,38% | 48,00 |
| 08.02.2024 | 219,45 | 221,95 | 218,55 | 221,45 | 0,89% | 75,00 |
| 07.02.2024 | 215,35 | 220,45 | 214,55 | 219,50 | 1,90% | 6,00 |
| 06.02.2024 | 213,45 | 216,30 | 213,35 | 215,40 | 0,70% | 25,00 |
| 05.02.2024 | 217,00 | 220,70 | 212,00 | 213,90 | -1,52% | 202,00 |
| 02.02.2024 | 211,90 | 218,10 | 207,55 | 217,20 | 2,43% | 90,00 |
| 01.02.2024 | 209,45 | 212,20 | 207,05 | 212,05 | 1,29% | 6,00 |
| 31.01.2024 | 213,55 | 214,05 | 208,95 | 209,35 | -1,76% | 7,00 |
| 30.01.2024 | 211,70 | 214,15 | 208,70 | 213,10 | 0,64% | - |
| 29.01.2024 | 204,70 | 211,80 | 204,70 | 211,75 | 3,24% | - |
| 26.01.2024 | 205,55 | 206,40 | 204,45 | 205,10 | -0,49% | - |
| 25.01.2024 | 202,40 | 206,25 | 201,30 | 206,10 | 1,90% | - |
| 24.01.2024 | 205,30 | 205,40 | 202,20 | 202,25 | -1,63% | 10,00 |
| 23.01.2024 | 208,20 | 209,55 | 205,10 | 205,60 | -1,53% | 12,00 |
| 22.01.2024 | 207,45 | 210,95 | 201,00 | 208,80 | 0,58% | 723,00 |
| 19.01.2024 | 206,75 | 208,55 | 205,00 | 207,60 | 0,27% | - |
| 18.01.2024 | 202,88 | 207,15 | 202,38 | 207,05 | 1,69% | - |
| 17.01.2024 | 204,10 | 204,70 | 202,40 | 203,60 | -0,42% | - |
| 16.01.2024 | 204,40 | 205,80 | 203,05 | 204,45 | 0,00% | - |
| 15.01.2024 | 204,35 | 207,50 | 202,00 | 204,45 | -0,02% | 2,00 |
| 12.01.2024 | 202,38 | 204,55 | 199,73 | 204,50 | -0,07% | 30,00 |
| 11.01.2024 | 206,25 | 206,75 | 203,40 | 204,65 | -0,78% | 1,00 |
| 10.01.2024 | 204,20 | 206,25 | 202,52 | 206,25 | 0,95% | - |
| 09.01.2024 | 204,20 | 206,90 | 201,50 | 204,30 | -0,10% | 1,00 |
| 08.01.2024 | 201,68 | 205,10 | 200,73 | 204,50 | 0,94% | 1,00 |
| 05.01.2024 | 201,80 | 203,50 | 199,50 | 202,60 | 0,40% | 6,00 |
| 04.01.2024 | 200,85 | 202,70 | 199,65 | 201,80 | 0,52% | - |
| 03.01.2024 | 203,85 | 204,40 | 199,95 | 200,75 | -1,83% | - |
| 02.01.2024 | 205,85 | 206,90 | 202,90 | 204,50 | 1,30% | 5,00 |
| 29.12.2023 | 203,80 | 204,20 | 200,90 | 201,88 | -0,94% | 30,00 |
| 28.12.2023 | 203,20 | 206,10 | 202,43 | 203,80 | 0,34% | 8,00 |
| 27.12.2023 | 204,50 | 204,60 | 202,10 | 203,10 | -0,47% | 5,00 |
| 22.12.2023 | 202,38 | 204,25 | 201,70 | 204,05 | 0,62% | - |
| 21.12.2023 | 202,63 | 203,60 | 201,33 | 202,80 | 0,32% | - |
| 20.12.2023 | 205,10 | 205,80 | 202,00 | 202,15 | -1,27% | - |
| 19.12.2023 | 203,80 | 205,25 | 202,80 | 204,75 | 0,39% | 76,00 |
| 18.12.2023 | 205,65 | 208,40 | 202,90 | 203,95 | -1,09% | 1,00 |
| 15.12.2023 | 204,70 | 208,60 | 202,50 | 206,20 | 0,81% | 11,00 |
| 14.12.2023 | 205,10 | 205,60 | 201,65 | 204,55 | -0,51% | - |
| 13.12.2023 | 204,95 | 208,10 | 203,75 | 205,60 | 0,49% | 2,00 |
| 12.12.2023 | 205,15 | 207,95 | 202,60 | 204,60 | 0,59% | - |
| 11.12.2023 | 200,65 | 203,70 | 199,25 | 203,40 | 1,29% | 2,00 |
| 08.12.2023 | 198,65 | 201,55 | 197,88 | 200,80 | 1,35% | - |
| 07.12.2023 | 196,73 | 198,23 | 195,20 | 198,13 | 0,63% | - |
| 06.12.2023 | 196,60 | 200,20 | 196,38 | 196,88 | 0,19% | - |
| 05.12.2023 | 197,75 | 200,90 | 195,18 | 196,50 | -1,03% | 13,00 |
| 04.12.2023 | 198,15 | 199,63 | 197,27 | 198,55 | 0,21% | 1,00 |
| 01.12.2023 | 195,95 | 199,70 | 195,40 | 198,13 | 0,94% | - |