Deutsche Märkte geschlossen

Vicat SA (VCT.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
28,40-0,90 (-3,07%)
Börsenschluss: 5:35PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Sept. 202029,5029,7028,1528,4028,4050.113
18. Sept. 2020------
17. Sept. 202028,6029,0028,3028,8028,8027.919
16. Sept. 202028,5028,7528,4028,5028,5018.567
15. Sept. 202029,2029,3528,5028,5028,5025.077
14. Sept. 202029,0029,3028,9029,1529,1517.689
11. Sept. 202028,4528,8028,2528,6528,6515.412
10. Sept. 202028,4028,7528,2528,5528,5548.818
09. Sept. 202027,7028,5027,6528,4528,4520.805
08. Sept. 202028,4028,6527,6527,9027,9022.842
07. Sept. 202028,8028,8028,4028,4028,4013.214
04. Sept. 202028,3529,0528,3528,5528,5530.247
03. Sept. 202028,8029,3528,3528,5028,5029.775
02. Sept. 202029,2029,5028,8028,8528,8523.610
01. Sept. 202029,2029,2528,4529,0529,0535.944
31. Aug. 202028,9029,4028,8029,0029,0028.348
28. Aug. 202029,2029,3028,8029,1029,1023.103
27. Aug. 202029,4029,5529,2529,3029,3021.957
26. Aug. 202029,6029,7029,4029,5529,5515.392
25. Aug. 202030,2030,3529,5029,6029,6041.983
24. Aug. 202030,0030,2529,8029,9529,9532.709
21. Aug. 202030,1030,4029,5029,7529,7524.804
20. Aug. 202030,4030,4029,9030,0530,0520.417
19. Aug. 202030,6530,8530,4030,4030,4023.599
18. Aug. 202030,4030,7530,2530,4030,4018.320
17. Aug. 202030,9531,1530,6530,6530,6512.742
14. Aug. 202031,4031,4030,4530,8530,8523.774
13. Aug. 202030,6031,4030,4531,2031,2035.532
12. Aug. 202030,7530,7530,1030,7030,7033.546
11. Aug. 202030,2530,9030,2530,7030,7039.189
10. Aug. 202030,0030,4029,8530,2030,2023.272
07. Aug. 202029,5030,0029,2029,8529,8534.018
06. Aug. 202029,9030,2529,3029,8029,8037.364
05. Aug. 202029,4030,0529,3029,8029,8042.663
04. Aug. 202028,5029,5028,5029,3529,3559.916
03. Aug. 202028,3028,7527,8528,5528,5543.257
31. Juli 202027,5529,3027,5528,0028,0093.678
30. Juli 202027,7027,8526,9027,2527,2558.019
29. Juli 202027,5527,8027,0027,6027,6039.657
28. Juli 202027,3027,7027,2027,4527,4531.350
27. Juli 202027,4027,5026,9027,5027,5024.174
24. Juli 202027,4027,7027,2527,5027,5020.653
23. Juli 202027,7028,0027,5527,5527,5533.684
22. Juli 202028,1028,1027,7027,8027,8016.177
21. Juli 202027,6028,3027,6028,0028,0028.244
20. Juli 2020------
17. Juli 202028,0528,3027,3527,7027,7028.502
16. Juli 202027,0528,2526,9528,0528,0566.778
15. Juli 202027,4027,7527,0527,2527,2539.566
14. Juli 202027,8027,8527,0527,4027,4036.613
13. Juli 202027,5028,0527,5027,9027,9033.972
10. Juli 202026,5527,4026,5027,2027,2038.734
09. Juli 202026,9027,0526,6026,7026,7020.570
08. Juli 202026,9527,1526,6026,7526,7551.642
07. Juli 202027,3527,3526,6527,0527,0529.379
06. Juli 202027,3027,6026,9527,3527,3523.861
03. Juli 202027,1027,1526,3026,9526,9534.146
02. Juli 202027,0027,4026,6527,0027,0059.800
01. Juli 202027,5027,5026,6526,7026,7067.027
30. Juni 202027,3527,5026,8527,3527,3569.828
29. Juni 202025,9026,7025,6026,6026,6049.507
26. Juni 202026,1526,2025,4525,7525,7543.077
25. Juni 202025,4525,8024,8525,7025,7073.544
24. Juni 202026,2026,2025,4025,4525,4576.163
23. Juni 202026,0026,5525,4025,8525,8566.354
22. Juni 202026,3526,4025,5025,8525,8567.102
19. Juni 202027,3027,3026,3526,4026,4026.606
18. Juni 202027,2527,8526,9027,1027,1035.143
17. Juni 202026,6027,7026,5027,3527,3584.795
16. Juni 202027,2027,6526,0526,6026,6083.817
15. Juni 202025,9527,0025,4026,5526,5546.466
12. Juni 202026,1026,9025,6526,1026,1053.501
11. Juni 202027,9527,9526,2026,4026,4052.782
10. Juni 202029,4029,5528,2028,2028,2033.289
09. Juni 202029,5029,7528,1529,1029,1069.215
08. Juni 202031,0031,2029,1029,1529,1565.496
05. Juni 202029,1030,3529,1030,3530,3558.692
04. Juni 202027,8029,3027,3528,8528,8553.654
03. Juni 202027,5528,6027,5027,7027,7049.788
02. Juni 202026,9527,7526,9527,7527,7531.627
01. Juni 202027,5027,6026,6026,9526,9521.873
29. Mai 202027,4027,4026,1527,1027,1047.186
28. Mai 202027,2027,7026,3027,0027,0054.224
27. Mai 202026,0027,2025,7526,9026,9054.308
26. Mai 202026,2026,8025,7025,8025,8049.240
25. Mai 202025,2526,1025,0526,1026,1013.259
22. Mai 202025,6525,6524,9024,9524,9522.643
21. Mai 202025,3525,8524,9025,5525,5517.625
20. Mai 202025,2025,7024,8025,0525,0544.264
19. Mai 202025,3525,9524,6525,4025,4038.630
18. Mai 202024,3525,2024,2025,2025,2025.207
15. Mai 202023,9024,3523,2523,2523,2531.312
14. Mai 202023,7524,0023,1023,6023,6025.622
13. Mai 202024,9525,0024,0024,0024,0021.515
12. Mai 202024,9525,0024,6024,6024,6016.308
11. Mai 202025,9025,9025,0025,0025,0014.478
08. Mai 202025,2025,8025,2025,6525,6512.826
07. Mai 202025,9525,9524,8025,0025,0017.995
06. Mai 202026,1026,1025,0525,0525,0528.059
05. Mai 202024,8025,5024,7025,1025,1035.659
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen