36,025€
1,91%
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 |
|---|---|---|---|---|---|---|
| 10.05.2024 | 35,50 | 35,50 | 35,50 | 35,50 | 0,42% | - |
| 09.05.2024 | 35,35 | 35,35 | 35,35 | 35,35 | -0,56% | - |
| 08.05.2024 | 35,55 | 35,55 | 35,55 | 35,55 | 0,28% | - |
| 07.05.2024 | 35,45 | 35,45 | 35,45 | 35,45 | 2,60% | - |
| 06.05.2024 | 34,55 | 34,55 | 34,55 | 34,55 | -1,85% | - |
| 03.05.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 2,47% | - |
| 02.05.2024 | 34,35 | 34,35 | 34,35 | 34,35 | -2,00% | - |
| 30.04.2024 | 35,05 | 35,05 | 35,05 | 35,05 | 1,01% | - |
| 29.04.2024 | 34,70 | 34,70 | 34,70 | 34,70 | -4,67% | - |
| 26.04.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 25.04.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,14% | - |
| 24.04.2024 | 36,35 | 36,35 | 36,35 | 36,35 | 1,11% | - |
| 23.04.2024 | 35,95 | 35,95 | 35,95 | 35,95 | 0,14% | - |
| 22.04.2024 | 35,90 | 35,90 | 35,90 | 35,90 | 0,00% | - |
| 19.04.2024 | 35,90 | 35,90 | 35,90 | 35,90 | -0,83% | - |
| 18.04.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 17.04.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,70% | - |
| 16.04.2024 | 35,95 | 35,95 | 35,95 | 35,95 | -0,83% | - |
| 15.04.2024 | 36,25 | 36,25 | 36,25 | 36,25 | -1,49% | - |
| 12.04.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,82% | - |
| 11.04.2024 | 36,50 | 36,50 | 36,50 | 36,50 | 0,00% | - |
| 10.04.2024 | 36,50 | 36,50 | 36,50 | 36,50 | -2,67% | - |
| 09.04.2024 | 37,50 | 37,50 | 37,50 | 37,50 | -1,32% | - |
| 08.04.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 2,56% | - |
| 05.04.2024 | 37,05 | 37,05 | 37,05 | 37,05 | -1,20% | - |
| 04.04.2024 | 37,50 | 37,50 | 37,50 | 37,50 | 2,74% | - |
| 03.04.2024 | 36,50 | 36,50 | 36,50 | 36,50 | 0,14% | - |
| 02.04.2024 | 36,45 | 36,45 | 36,45 | 36,45 | -0,68% | - |
| 28.03.2024 | 36,70 | 36,70 | 36,70 | 36,70 | 1,52% | - |
| 27.03.2024 | 36,15 | 36,15 | 36,15 | 36,15 | 0,70% | - |
| 26.03.2024 | 35,90 | 35,90 | 35,90 | 35,90 | 1,41% | - |
| 25.03.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,43% | - |
| 22.03.2024 | 34,90 | 34,90 | 34,90 | 34,90 | 0,87% | - |
| 21.03.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,87% | - |
| 20.03.2024 | 34,30 | 34,30 | 34,30 | 34,30 | -0,58% | - |
| 19.03.2024 | 34,50 | 34,50 | 34,50 | 34,50 | -0,29% | - |
| 18.03.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,00% | - |
| 15.03.2024 | 34,95 | 34,95 | 34,95 | 34,95 | -0,99% | - |
| 14.03.2024 | 35,30 | 35,30 | 35,30 | 35,30 | -0,14% | - |
| 13.03.2024 | 35,35 | 35,35 | 35,35 | 35,35 | -0,70% | - |
| 12.03.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 1,57% | - |
| 11.03.2024 | 35,05 | 35,05 | 35,05 | 35,05 | -0,14% | - |
| 08.03.2024 | 35,10 | 35,10 | 35,10 | 35,10 | 0,29% | - |
| 07.03.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,43% | - |
| 06.03.2024 | 34,85 | 34,85 | 34,85 | 34,85 | -0,14% | - |
| 05.03.2024 | 34,90 | 34,90 | 34,90 | 34,90 | -0,71% | - |
| 04.03.2024 | 35,15 | 35,15 | 35,15 | 35,15 | -0,99% | - |
| 01.03.2024 | 35,50 | 35,50 | 35,50 | 35,50 | 1,00% | - |
| 29.02.2024 | 35,15 | 35,15 | 35,15 | 35,15 | 0,00% | - |
| 28.02.2024 | 35,15 | 35,15 | 35,15 | 35,15 | 1,30% | - |
| 27.02.2024 | 35,15 | 35,15 | 34,70 | 34,70 | -0,43% | - |
| 26.02.2024 | 34,85 | 34,85 | 34,85 | 34,85 | 0,58% | - |
| 23.02.2024 | 34,65 | 34,65 | 34,65 | 34,65 | 1,46% | - |
| 22.02.2024 | 34,15 | 34,15 | 34,15 | 34,15 | 1,04% | - |
| 21.02.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -2,31% | - |
| 20.02.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,84% | 44,00 |
| 19.02.2024 | 35,25 | 35,25 | 35,25 | 35,25 | -0,56% | - |
| 16.02.2024 | 35,45 | 35,45 | 35,45 | 35,45 | 1,14% | - |
| 15.02.2024 | 35,05 | 35,05 | 35,05 | 35,05 | 1,59% | - |
| 14.02.2024 | 34,50 | 34,50 | 34,50 | 34,50 | 0,00% | - |
| 13.02.2024 | 34,25 | 34,50 | 34,25 | 34,50 | 0,15% | 44,00 |
| 12.02.2024 | 34,45 | 34,45 | 34,45 | 34,45 | -0,43% | - |
| 09.02.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,43% | - |
| 08.02.2024 | 34,75 | 34,75 | 34,75 | 34,75 | -0,43% | - |
| 07.02.2024 | 34,90 | 34,90 | 34,90 | 34,90 | 0,72% | - |
| 06.02.2024 | 34,65 | 34,65 | 34,65 | 34,65 | -1,14% | - |
| 05.02.2024 | 35,05 | 35,05 | 35,05 | 35,05 | -1,41% | - |
| 02.02.2024 | 35,55 | 35,55 | 35,55 | 35,55 | -0,84% | - |
| 01.02.2024 | 35,85 | 35,85 | 35,85 | 35,85 | -1,24% | - |
| 31.01.2024 | 36,30 | 36,30 | 36,30 | 36,30 | 0,83% | - |
| 30.01.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -1,23% | - |
| 29.01.2024 | 36,45 | 36,45 | 36,45 | 36,45 | 0,00% | - |
| 26.01.2024 | 35,75 | 36,45 | 35,75 | 36,45 | 3,85% | 20,00 |
| 25.01.2024 | 35,10 | 35,10 | 35,10 | 35,10 | 1,30% | - |
| 24.01.2024 | 34,65 | 34,65 | 34,65 | 34,65 | 0,73% | - |
| 23.01.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,15% | - |
| 22.01.2024 | 34,35 | 34,35 | 34,35 | 34,35 | 0,44% | - |
| 19.01.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,15% | - |
| 18.01.2024 | 34,15 | 34,15 | 34,15 | 34,15 | 0,59% | - |
| 17.01.2024 | 33,95 | 33,95 | 33,95 | 33,95 | -0,29% | - |
| 16.01.2024 | 34,05 | 34,05 | 34,05 | 34,05 | -0,87% | - |
| 15.01.2024 | 34,35 | 34,35 | 34,35 | 34,35 | 1,18% | - |
| 12.01.2024 | 33,95 | 33,95 | 33,95 | 33,95 | 1,49% | - |
| 11.01.2024 | 33,45 | 33,45 | 33,45 | 33,45 | -1,04% | - |
| 10.01.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,30% | - |
| 09.01.2024 | 33,70 | 33,70 | 33,70 | 33,70 | 2,12% | - |
| 08.01.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,30% | - |
| 05.01.2024 | 32,90 | 32,90 | 32,90 | 32,90 | 1,23% | - |
| 04.01.2024 | 32,50 | 32,50 | 32,50 | 32,50 | -0,76% | - |
| 03.01.2024 | 32,75 | 32,75 | 32,75 | 32,75 | 0,15% | - |
| 02.01.2024 | 32,70 | 32,70 | 32,70 | 32,70 | -0,91% | - |
| 29.12.2023 | 33,00 | 33,00 | 33,00 | 33,00 | 0,15% | - |
| 28.12.2023 | 32,95 | 32,95 | 32,95 | 32,95 | 0,61% | - |
| 27.12.2023 | 32,75 | 32,75 | 32,75 | 32,75 | -0,61% | - |
| 22.12.2023 | 32,95 | 32,95 | 32,95 | 32,95 | -0,30% | - |
| 21.12.2023 | 33,05 | 33,05 | 33,05 | 33,05 | -0,60% | - |
| 20.12.2023 | 33,25 | 33,25 | 33,25 | 33,25 | 0,45% | - |
| 19.12.2023 | 33,10 | 33,10 | 33,10 | 33,10 | -2,79% | - |
| 18.12.2023 | 34,05 | 34,05 | 34,05 | 34,05 | 0,89% | - |
| 15.12.2023 | 33,75 | 33,75 | 33,75 | 33,75 | 0,30% | - |