243,000€
1,25%
Echtzeit-Aktienkurs Vulcan Materials Co.
Bid:
Ask:
Aktienkurse zur Vulcan Materials Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 243,00 | 243,00 | 241,00 | 243,00 | 1,25% | - |
| 17.04.2024 | 242,00 | 242,00 | 240,00 | 240,00 | -0,83% | - |
| 16.04.2024 | 244,00 | 244,00 | 242,00 | 242,00 | -1,63% | - |
| 15.04.2024 | 246,00 | 246,00 | 246,00 | 246,00 | -0,81% | - |
| 12.04.2024 | 248,00 | 248,00 | 248,00 | 248,00 | 0,00% | - |
| 11.04.2024 | 246,00 | 248,00 | 246,00 | 248,00 | 1,64% | - |
| 10.04.2024 | 244,00 | 244,00 | 244,00 | 244,00 | 0,83% | - |
| 09.04.2024 | 248,00 | 248,00 | 242,00 | 242,00 | -2,42% | - |
| 08.04.2024 | 248,00 | 248,00 | 248,00 | 248,00 | 0,00% | - |
| 05.04.2024 | 244,00 | 248,00 | 244,00 | 248,00 | 1,64% | - |
| 04.04.2024 | 248,00 | 248,00 | 244,00 | 244,00 | -1,61% | - |
| 03.04.2024 | 246,00 | 248,00 | 246,00 | 248,00 | 0,81% | - |
| 02.04.2024 | 250,00 | 250,00 | 246,00 | 246,00 | -2,61% | - |
| 28.03.2024 | 251,30 | 252,60 | 251,30 | 252,60 | 0,32% | - |
| 27.03.2024 | 252,10 | 252,10 | 251,80 | 251,80 | -0,43% | - |
| 26.03.2024 | 250,10 | 252,90 | 250,10 | 252,90 | 0,52% | - |
| 25.03.2024 | 252,20 | 252,20 | 251,60 | 251,60 | -0,83% | - |
| 22.03.2024 | 247,60 | 254,20 | 247,60 | 253,70 | 0,00% | 4,00 |
| 21.03.2024 | 248,20 | 253,70 | 248,20 | 253,70 | 2,05% | 10,00 |
| 20.03.2024 | 246,20 | 248,60 | 246,20 | 248,60 | 0,49% | - |
| 19.03.2024 | 246,30 | 247,40 | 246,30 | 247,40 | 1,64% | - |
| 18.03.2024 | 243,40 | 243,40 | 243,40 | 243,40 | -0,65% | - |
| 15.03.2024 | 247,40 | 247,40 | 245,00 | 245,00 | -0,12% | - |
| 14.03.2024 | 245,30 | 245,30 | 245,30 | 245,30 | 0,20% | - |
| 13.03.2024 | 245,40 | 245,40 | 244,80 | 244,80 | -0,69% | - |
| 12.03.2024 | 240,80 | 246,50 | 240,80 | 246,50 | 1,73% | 1,00 |
| 11.03.2024 | 240,60 | 242,30 | 240,60 | 242,30 | -0,70% | - |
| 08.03.2024 | 245,60 | 245,60 | 244,00 | 244,00 | -1,45% | - |
| 07.03.2024 | 242,80 | 247,60 | 242,80 | 247,60 | 0,86% | - |
| 06.03.2024 | 241,90 | 245,50 | 241,90 | 245,50 | 0,90% | - |
| 05.03.2024 | 244,30 | 244,30 | 243,30 | 243,30 | -0,25% | - |
| 04.03.2024 | 243,90 | 243,90 | 243,90 | 243,90 | -1,13% | - |
| 01.03.2024 | 243,40 | 246,70 | 243,40 | 246,70 | 0,24% | - |
| 29.02.2024 | 239,30 | 246,10 | 239,30 | 246,10 | 1,99% | - |
| 28.02.2024 | 241,10 | 241,30 | 241,10 | 241,30 | -0,29% | - |
| 27.02.2024 | 239,20 | 242,00 | 239,20 | 242,00 | 2,98% | - |
| 26.02.2024 | 235,00 | 235,00 | 235,00 | 235,00 | -0,97% | - |
| 23.02.2024 | 236,00 | 237,30 | 236,00 | 237,30 | 0,13% | - |
| 22.02.2024 | 231,90 | 237,00 | 231,90 | 237,00 | 1,33% | - |
| 21.02.2024 | 229,80 | 233,90 | 229,80 | 233,90 | 0,82% | - |
| 20.02.2024 | 234,10 | 234,10 | 232,00 | 232,00 | -1,19% | - |
| 19.02.2024 | 234,50 | 234,80 | 234,50 | 234,80 | -1,14% | - |
| 16.02.2024 | 226,50 | 237,50 | 226,50 | 237,50 | 5,84% | - |
| 15.02.2024 | 222,90 | 224,40 | 222,90 | 224,40 | -0,13% | - |
| 14.02.2024 | 219,70 | 224,70 | 219,70 | 224,70 | 2,00% | - |
| 13.02.2024 | 220,50 | 220,50 | 220,30 | 220,30 | -1,26% | - |
| 12.02.2024 | 220,00 | 223,10 | 220,00 | 223,10 | 0,77% | - |
| 09.02.2024 | 218,90 | 221,40 | 218,90 | 221,40 | 0,00% | - |
| 08.02.2024 | 217,30 | 221,40 | 217,30 | 221,40 | 0,82% | - |
| 07.02.2024 | 213,10 | 219,60 | 213,10 | 219,60 | 3,73% | - |
| 06.02.2024 | 211,70 | 211,70 | 211,70 | 211,70 | -1,49% | - |
| 05.02.2024 | 214,90 | 214,90 | 214,90 | 214,90 | -0,69% | - |
| 02.02.2024 | 208,10 | 216,40 | 208,10 | 216,40 | 2,27% | - |
| 01.02.2024 | 206,00 | 211,60 | 205,30 | 211,60 | 1,05% | 59,00 |
| 31.01.2024 | 210,20 | 210,20 | 209,40 | 209,40 | -1,87% | - |
| 30.01.2024 | 207,90 | 213,40 | 207,90 | 213,40 | 1,28% | - |
| 29.01.2024 | 201,40 | 210,70 | 201,40 | 210,70 | 2,48% | - |
| 26.01.2024 | 202,00 | 205,60 | 202,00 | 205,60 | -0,15% | - |
| 25.01.2024 | 198,75 | 205,90 | 198,75 | 205,90 | 1,88% | - |
| 24.01.2024 | 201,60 | 202,10 | 201,60 | 202,10 | -1,75% | - |
| 23.01.2024 | 204,70 | 205,70 | 204,70 | 205,70 | 0,78% | - |
| 22.01.2024 | 204,10 | 204,10 | 204,10 | 204,10 | -1,50% | - |
| 19.01.2024 | 203,40 | 207,20 | 203,40 | 207,20 | 0,19% | - |
| 18.01.2024 | 199,70 | 206,80 | 199,70 | 206,80 | 1,82% | - |
| 17.01.2024 | 200,20 | 203,10 | 200,20 | 203,10 | -0,54% | - |
| 16.01.2024 | 200,60 | 204,20 | 200,60 | 204,20 | 1,49% | - |
| 15.01.2024 | 200,80 | 201,20 | 200,80 | 201,20 | -1,28% | - |
| 12.01.2024 | 197,95 | 203,80 | 197,95 | 203,80 | -0,39% | - |
| 11.01.2024 | 202,90 | 204,60 | 202,90 | 204,60 | -0,34% | - |
| 10.01.2024 | 200,70 | 205,30 | 200,70 | 205,30 | 0,69% | - |
| 09.01.2024 | 200,80 | 203,90 | 200,80 | 203,90 | 2,77% | - |
| 08.01.2024 | 198,40 | 198,40 | 198,40 | 198,40 | -1,93% | - |
| 05.01.2024 | 198,45 | 202,30 | 198,45 | 202,30 | 2,51% | - |
| 04.01.2024 | 197,35 | 197,35 | 197,35 | 197,35 | -1,47% | - |
| 03.01.2024 | 200,40 | 200,40 | 200,30 | 200,30 | -1,62% | - |
| 02.01.2024 | 202,60 | 203,60 | 202,60 | 203,60 | 1,60% | - |
| 29.12.2023 | 200,40 | 200,40 | 200,40 | 200,40 | -1,62% | - |
| 28.12.2023 | 199,50 | 203,70 | 199,50 | 203,70 | 1,49% | - |
| 27.12.2023 | 200,70 | 200,70 | 200,70 | 200,70 | -1,38% | - |
| 22.12.2023 | 198,75 | 203,50 | 198,75 | 203,50 | 0,49% | - |
| 21.12.2023 | 199,25 | 202,50 | 199,25 | 202,50 | 0,00% | - |
| 20.12.2023 | 201,30 | 202,50 | 201,30 | 202,50 | -1,03% | - |
| 19.12.2023 | 200,20 | 204,60 | 200,20 | 204,60 | 0,29% | - |
| 18.12.2023 | 202,30 | 204,00 | 202,30 | 204,00 | -0,58% | - |
| 15.12.2023 | 202,00 | 205,20 | 202,00 | 205,20 | 0,64% | - |
| 14.12.2023 | 201,90 | 203,90 | 201,90 | 203,90 | -0,68% | - |
| 13.12.2023 | 208,50 | 208,50 | 205,30 | 205,30 | 1,78% | 2,00 |
| 12.12.2023 | 201,70 | 201,70 | 201,70 | 201,70 | -0,69% | - |
| 11.12.2023 | 197,10 | 203,10 | 197,10 | 203,10 | 1,15% | - |
| 08.12.2023 | 195,30 | 200,80 | 195,30 | 200,80 | 1,49% | - |
| 07.12.2023 | 193,10 | 197,85 | 193,10 | 197,85 | 0,46% | - |
| 06.12.2023 | 193,35 | 196,95 | 193,35 | 196,95 | 0,18% | - |
| 05.12.2023 | 194,65 | 196,60 | 194,65 | 196,60 | 0,95% | - |
| 04.12.2023 | 194,75 | 194,75 | 194,75 | 194,75 | 0,99% | - |
| 01.12.2023 | 192,85 | 192,85 | 192,85 | 192,85 | -1,53% | - |
| 30.11.2023 | 197,85 | 197,85 | 195,85 | 195,85 | 1,14% | 1,00 |
| 29.11.2023 | 189,20 | 193,65 | 189,20 | 193,65 | 0,99% | - |
| 28.11.2023 | 190,90 | 191,75 | 190,90 | 191,75 | -1,24% | - |
| 27.11.2023 | 194,15 | 194,15 | 194,15 | 194,15 | 0,52% | 1,00 |
| 24.11.2023 | 191,05 | 193,15 | 191,05 | 193,15 | 0,94% | - |