Deutsche Märkte öffnen in 5 Stunden 35 Minuten

Vicat S.A. (0MGJ.L)

LSE - LSE Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
27,000,00 (0,00%)
Börsenschluss: 06:19PM BST
Zeitraum:
25. Sept. 2022 - 25. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Sept. 202330,2530,7030,2530,3530,354.547
20. Sept. 202331,0231,1530,3430,3430,347.554
19. Sept. 202331,1731,1030,9531,0031,003.173
18. Sept. 202331,8331,7531,1031,1531,15761
15. Sept. 202331,5232,2031,7531,8031,803.455
14. Sept. 202331,2331,7031,3531,5831,582.830
13. Sept. 202331,2331,4531,1231,2631,262.250
12. Sept. 202331,1331,3031,1531,2531,251.995
11. Sept. 202331,0231,2531,0531,1131,111.202
08. Sept. 202331,1731,2530,9031,0531,052.327
07. Sept. 202330,8031,1530,9531,1531,151.678
06. Sept. 202331,1731,1530,7530,9730,973.576
05. Sept. 202330,8531,2030,8931,1031,102.695
04. Sept. 202331,3031,4030,8530,8530,852.183
01. Sept. 202331,1731,3031,1531,2431,243.330
31. Aug. 202331,1731,3031,1531,1531,154.477
30. Aug. 202330,9531,7530,9531,5731,572.057
29. Aug. 202331,2331,3031,0531,1131,112.041
25. Aug. 202331,0231,4031,0530,9530,952.260
24. Aug. 202331,5231,3030,8531,0031,001.462
23. Aug. 202331,5831,9531,5031,5031,502.083
22. Aug. 202331,6732,0031,5531,5831,582.731
21. Aug. 202331,5832,0031,6031,7831,782.694
18. Aug. 202331,5831,7531,3031,5431,542.992
17. Aug. 202331,7731,9531,7031,7731,773.909
16. Aug. 202332,1032,0031,8231,8231,822.322
15. Aug. 202332,0032,1031,8531,8531,851.094
14. Aug. 202331,7732,2031,7532,0032,002.448
11. Aug. 202331,8831,9531,7531,9131,916.067
10. Aug. 202331,8832,2031,6531,9331,932.528
09. Aug. 202331,9232,2031,7531,9231,923.023
08. Aug. 202331,6331,8531,6531,8031,803.452
07. Aug. 202331,4831,9531,5531,8131,814.706
04. Aug. 202331,1731,7031,2031,5531,552.599
03. Aug. 202331,0231,4031,0031,2531,255.535
02. Aug. 202330,7031,1530,7031,0831,086.723
01. Aug. 202330,9031,4530,8531,0631,061.879
31. Juli 202330,9031,1530,7031,0131,012.063
28. Juli 202330,7531,5030,6330,7530,755.265
27. Juli 202330,2031,2529,8030,8630,869.861
26. Juli 202330,1030,1529,9530,0330,033.095
25. Juli 202329,6730,1529,9330,0330,032.886
24. Juli 202329,5229,8029,5029,6929,691.640
21. Juli 202329,5229,7529,5329,5529,552.591
20. Juli 202329,2329,6529,3529,6029,60585
19. Juli 202329,2329,4029,1529,1629,163.000
18. Juli 202329,4829,5028,9029,2129,2172.595
17. Juli 202329,4829,5529,1029,1929,191.327
14. Juli 202329,9230,0029,7529,8029,801.157
13. Juli 202329,7730,2029,8530,1030,102.559
12. Juli 202329,8329,8529,5529,7329,734.756
11. Juli 202329,3329,8529,1529,6729,673.779
10. Juli 202329,4829,5529,0529,1029,103.113
07. Juli 202329,2329,6029,1529,4529,452.097
06. Juli 202328,6029,4528,9529,1229,126.139
05. Juli 202328,5528,5528,3028,4428,442.008
04. Juli 202328,7028,7028,3028,5428,543.806
03. Juli 202329,0229,5028,7028,7028,701.273
30. Juni 202328,9529,2528,9029,0029,001.660
29. Juni 202328,6528,9528,4528,9528,954.988
28. Juni 202328,5028,7528,3528,5728,571.652
27. Juni 202328,0028,6028,3528,4128,412.290
26. Juni 202328,0028,0527,8428,0028,001.721
23. Juni 202328,0528,1027,8027,9527,95988
22. Juni 202327,9228,2528,0528,2228,223.402
21. Juni 202327,7728,1027,8027,9527,9510.498
20. Juni 202327,7727,9527,8027,8627,861.630
19. Juni 202327,8327,9527,7527,8027,805.405
16. Juni 202327,8828,0027,8527,9527,952.620
15. Juni 202327,9228,0027,7527,8127,814.677
14. Juni 202327,5228,3527,7027,9827,986.113
13. Juni 202327,0227,6027,0027,1027,102.934
12. Juni 202326,8027,0526,8026,8026,80801
09. Juni 202326,5026,8026,6026,6826,682.230
08. Juni 202326,2026,4526,2526,4426,442.160
07. Juni 202326,0026,2525,8326,1326,132.346
06. Juni 202325,8326,1525,9026,0726,071.447
05. Juni 202326,0526,1025,8025,8725,871.272
02. Juni 202325,1326,0025,1025,1025,101.665
01. Juni 202325,0225,1524,9524,9524,95802
31. Mai 202325,1725,2024,9724,9724,974.229
30. Mai 202325,5825,7025,2525,2525,25212
26. Mai 202325,3825,4025,0525,3325,335.097
25. Mai 202325,6325,6525,3025,3125,311.712
24. Mai 202325,8825,7025,5525,5525,551.755
23. Mai 202326,1026,1526,0026,0226,022.249
22. Mai 202326,4026,3526,1526,2526,251.565
19. Mai 202326,4526,5526,4026,5326,532.354
18. Mai 202326,4026,6026,4026,4526,451.245
17. Mai 202326,2526,6026,0526,2526,256.076
16. Mai 202326,3026,3026,1026,1626,162.697
15. Mai 202326,3526,3026,1026,2126,212.279
12. Mai 202326,5026,4526,1526,3026,302.816
11. Mai 202326,9526,9026,5026,9026,902.261
10. Mai 202327,1727,2026,8026,8026,801.210
09. Mai 202327,2727,3026,7527,0527,055.296
05. Mai 202326,5027,0526,4026,7326,732.770
04. Mai 202326,7526,8526,2526,5326,533.805
03. Mai 202326,6026,9526,6026,6526,651.356
02. Mai 202326,6026,9026,5526,6026,601.816
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...