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 |
|---|---|---|---|---|---|---|
| 17.12.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 15.12.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 04.11.2021 | 38,00 | 38,15 | 37,75 | 37,80 | 4,69% | - |
| 22.10.2021 | 36,11 | 36,11 | 36,11 | 36,11 | inf% | - |
| 19.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 18.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 13.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 12.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 08.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 07.09.2021 | 43,81 | 43,81 | 43,81 | 43,81 | 0,00% | - |
| 06.09.2021 | 43,81 | 43,81 | 43,81 | 43,81 | -0,06% | - |
| 03.09.2021 | 43,83 | 43,83 | 43,83 | 43,83 | 0,00% | - |
| 02.09.2021 | 43,83 | 43,83 | 43,83 | 43,83 | 0,00% | - |
| 25.08.2021 | 43,83 | 43,83 | 43,83 | 43,83 | 0,00% | - |
| 16.08.2021 | 43,83 | 43,83 | 43,83 | 43,83 | 0,00% | - |
| 13.08.2021 | 43,83 | 43,83 | 43,83 | 43,83 | -0,06% | - |
| 12.08.2021 | 43,86 | 43,86 | 43,86 | 43,86 | 5,74% | - |
| 11.08.2021 | 41,48 | 41,48 | 41,48 | 41,48 | 0,00% | - |
| 10.08.2021 | 41,48 | 41,48 | 41,48 | 41,48 | 0,00% | - |
| 06.08.2021 | 41,48 | 41,48 | 41,48 | 41,48 | 0,00% | - |
| 05.08.2021 | 41,48 | 41,48 | 41,48 | 41,48 | 0,00% | - |
| 28.07.2021 | 41,48 | 41,48 | 41,48 | 41,48 | 0,00% | - |
| 23.07.2021 | 41,48 | 41,48 | 41,48 | 41,48 | 0,06% | - |
| 22.07.2021 | 41,40 | 41,45 | 41,35 | 41,45 | -0,60% | - |
| 15.07.2021 | 41,70 | 41,70 | 41,70 | 41,70 | -0,71% | - |
| 12.07.2021 | 42,00 | 42,00 | 42,00 | 42,00 | 0,36% | - |
| 08.07.2021 | 41,85 | 41,85 | 41,85 | 41,85 | 0,00% | - |
| 06.07.2021 | 41,85 | 41,85 | 41,85 | 41,85 | inf% | - |
| 01.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 11.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 10.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 04.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 03.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 31.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 18.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 11.05.2021 | 42,78 | 42,78 | 42,78 | 42,78 | 0,00% | - |
| 10.05.2021 | 42,78 | 42,78 | 42,78 | 42,78 | 0,00% | - |
| 07.05.2021 | 42,81 | 42,81 | 42,76 | 42,78 | 2,33% | - |
| 04.05.2021 | 41,81 | 41,81 | 41,81 | 41,81 | inf% | - |
| 23.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 22.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 21.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 13.04.2021 | 44,46 | 44,61 | 44,46 | 44,61 | 3,37% | - |
| 07.04.2021 | 43,15 | 43,15 | 43,15 | 43,15 | 0,12% | - |
| 06.04.2021 | 43,10 | 43,10 | 43,10 | 43,10 | 6,29% | - |
| 31.03.2021 | 40,55 | 40,55 | 40,55 | 40,55 | 0,00% | - |
| 18.03.2021 | 40,55 | 40,55 | 40,55 | 40,55 | 0,00% | - |
| 16.03.2021 | 40,55 | 40,55 | 40,55 | 40,55 | -0,06% | - |
| 12.03.2021 | 40,58 | 40,58 | 40,58 | 40,58 | 0,00% | - |
| 11.03.2021 | 40,35 | 40,58 | 40,35 | 40,58 | 0,87% | - |
| 10.03.2021 | 39,88 | 40,23 | 39,75 | 40,23 | 0,69% | - |
| 09.03.2021 | 40,28 | 40,40 | 39,55 | 39,95 | -0,93% | - |
| 08.03.2021 | 40,13 | 40,58 | 40,05 | 40,33 | 0,50% | - |
| 05.03.2021 | 39,95 | 40,25 | 39,85 | 40,13 | 0,19% | - |
| 04.03.2021 | 39,40 | 40,05 | 39,40 | 40,05 | 1,78% | - |
| 03.03.2021 | 39,95 | 39,95 | 39,25 | 39,35 | -1,50% | - |
| 02.03.2021 | 40,55 | 40,80 | 39,88 | 39,95 | -0,87% | - |
| 01.03.2021 | 40,30 | 40,55 | 40,00 | 40,30 | 1,51% | - |
| 26.02.2021 | 40,61 | 40,61 | 39,63 | 39,70 | -2,99% | - |
| 25.02.2021 | 41,50 | 41,50 | 40,83 | 40,93 | -0,91% | - |
| 24.02.2021 | 40,55 | 41,30 | 40,55 | 41,30 | 2,29% | - |
| 23.02.2021 | 40,10 | 40,40 | 39,33 | 40,38 | 1,00% | - |
| 22.02.2021 | 39,93 | 40,08 | 39,60 | 39,98 | 1,14% | - |
| 19.02.2021 | 39,45 | 39,80 | 39,40 | 39,53 | -0,13% | - |
| 18.02.2021 | 39,53 | 39,90 | 39,50 | 39,58 | 0,00% | - |
| 17.02.2021 | 39,85 | 40,33 | 39,58 | 39,58 | -2,54% | - |
| 16.02.2021 | 40,15 | 40,80 | 39,93 | 40,61 | 2,73% | - |
| 15.02.2021 | 38,85 | 39,70 | 38,83 | 39,53 | 2,40% | - |
| 12.02.2021 | 38,73 | 38,73 | 38,43 | 38,60 | -0,66% | - |
| 11.02.2021 | 38,60 | 38,86 | 38,60 | 38,86 | 0,99% | - |
| 10.02.2021 | 38,43 | 38,53 | 38,40 | 38,48 | 0,58% | - |
| 09.02.2021 | 38,28 | 38,28 | 38,25 | 38,26 | -0,25% | - |
| 08.02.2021 | 37,93 | 38,35 | 37,93 | 38,35 | 2,61% | - |
| 05.02.2021 | 36,43 | 37,38 | 36,43 | 37,38 | 3,17% | - |
| 04.02.2021 | 36,43 | 36,45 | 36,15 | 36,23 | -0,82% | - |
| 03.02.2021 | 36,51 | 36,70 | 36,51 | 36,53 | -1,28% | - |
| 22.01.2021 | 37,00 | 37,00 | 37,00 | 37,00 | 0,14% | - |
| 11.01.2021 | 37,00 | 37,00 | 36,90 | 36,95 | 0,12% | - |
| 08.01.2021 | 36,91 | 36,91 | 36,91 | 36,91 | 1,44% | - |
| 07.01.2021 | 35,76 | 36,51 | 35,76 | 36,38 | 4,53% | - |
| 06.01.2021 | 34,81 | 34,81 | 34,81 | 34,81 | 1,03% | - |
| 05.01.2021 | 34,70 | 34,83 | 34,38 | 34,45 | 0,36% | - |
| 31.12.2020 | 34,03 | 34,53 | 33,53 | 34,33 | 0,59% | - |
| 30.12.2020 | 33,95 | 34,33 | 33,85 | 34,13 | -0,51% | - |
| 29.12.2020 | 33,88 | 34,68 | 33,88 | 34,30 | 0,66% | - |
| 28.12.2020 | 34,40 | 34,53 | 34,00 | 34,08 | 0,59% | - |
| 24.12.2020 | 34,03 | 34,53 | 33,88 | 33,88 | -1,45% | - |
| 23.12.2020 | 34,00 | 34,55 | 33,63 | 34,38 | 1,33% | - |
| 22.12.2020 | 33,60 | 34,53 | 33,53 | 33,93 | 0,59% | - |
| 21.12.2020 | 34,45 | 34,48 | 33,08 | 33,73 | -2,74% | - |
| 18.12.2020 | 34,48 | 35,10 | 33,95 | 34,68 | 0,29% | - |
| 17.12.2020 | 34,18 | 34,78 | 33,88 | 34,58 | 1,39% | - |
| 16.12.2020 | 34,40 | 34,88 | 34,03 | 34,10 | -0,87% | - |
| 15.12.2020 | 34,60 | 34,78 | 33,73 | 34,40 | -0,22% | - |
| 14.12.2020 | 33,95 | 34,85 | 33,95 | 34,48 | 1,25% | - |
| 11.12.2020 | 35,10 | 35,10 | 33,95 | 34,05 | -2,58% | - |
| 10.12.2020 | 35,13 | 35,45 | 34,63 | 34,95 | -0,71% | - |
| 09.12.2020 | 35,48 | 36,00 | 34,98 | 35,20 | -0,78% | - |
| 08.12.2020 | 35,45 | 35,68 | 34,90 | 35,48 | 0,07% | - |
| 07.12.2020 | 35,53 | 35,80 | 34,93 | 35,45 | 0,71% | - |