Vicat SA VCT
EURONEXT · Frankreich · Nicht-Energie-Rohstoffe
€58,00-1,50 (-2,52 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €58,00 | -2,52 % | €59,00 | €59,00 | €57,00 | 53,79K |
| 2026-09-30 | €59,50 | -1,16 % | €60,60 | €61,20 | €59,50 | 34,59K |
| 2026-09-29 | €60,20 | -0,99 % | €60,70 | €61,00 | €60,00 | 29,72K |
| 2026-09-28 | €60,80 | +1,33 % | €59,90 | €61,40 | €59,90 | 32,97K |
| 2026-09-25 | €60,00 | +2,04 % | €59,40 | €60,20 | €59,30 | 37,48K |
| 2026-09-24 | €58,80 | -2,33 % | €59,80 | €60,20 | €58,70 | 26,05K |
| 2026-09-23 | €60,20 | -0,66 % | €61,10 | €61,30 | €60,00 | 27,53K |
| 2026-09-22 | €60,60 | +2,02 % | €59,80 | €61,10 | €59,20 | 38,88K |
| 2026-09-21 | €59,40 | +1,02 % | €59,70 | €60,10 | €59,30 | 52,65K |
| 2026-09-18 | €58,80 | -2,00 % | €59,90 | €60,50 | €58,80 | 57,06K |
| 2026-09-17 | €60,00 | -0,99 % | €60,40 | €61,00 | €60,00 | 27,72K |
| 2026-09-16 | €60,60 | +0,50 % | €60,60 | €60,80 | €60,05 | 24,23K |
| 2026-09-15 | €60,30 | -0,33 % | €60,20 | €60,90 | €59,70 | 26,84K |
| 2026-09-14 | €60,50 | -2,26 % | €61,30 | €61,50 | €60,20 | 21,96K |
| 2026-09-11 | €61,90 | -0,32 % | €62,30 | €62,80 | €61,20 | 29,67K |
| 2026-09-10 | €62,10 | -2,20 % | €63,80 | €64,00 | €62,10 | 19,15K |
| 2026-09-09 | €63,50 | -2,46 % | €64,50 | €65,00 | €63,00 | 20,51K |
| 2026-09-08 | €65,10 | -0,91 % | €65,10 | €65,40 | €64,40 | 18,24K |
| 2026-09-07 | €65,70 | +0,31 % | €65,60 | €66,00 | €64,80 | 21,04K |
| 2026-09-04 | €65,50 | +1,71 % | €64,30 | €66,00 | €64,10 | 23,21K |
| 2026-09-03 | €64,40 | +2,55 % | €63,00 | €64,60 | €62,70 | 18,41K |
| 2026-09-02 | €62,80 | -4,12 % | €64,90 | €65,10 | €62,80 | 46,61K |
| 2026-09-01 | €65,50 | +1,55 % | €65,00 | €65,50 | €64,20 | 38,19K |
| 2026-08-31 | €64,50 | -2,12 % | €65,80 | €66,00 | €64,50 | 77,56K |
| 2026-08-28 | €65,90 | +1,38 % | €65,10 | €66,40 | €64,60 | 35,15K |
| 2026-08-27 | €65,00 | -1,96 % | €66,40 | €66,40 | €64,80 | 23,27K |
| 2026-08-26 | €66,30 | +3,59 % | €64,40 | €66,70 | €64,40 | 22,50K |
| 2026-08-25 | €64,00 | -0,47 % | €64,40 | €64,90 | €63,80 | 33,57K |
| 2026-08-24 | €64,30 | -0,16 % | €64,30 | €65,40 | €64,30 | 18,01K |
| 2026-08-21 | €64,40 | +0,31 % | €64,50 | €65,00 | €64,20 | 13,22K |
| 2026-08-20 | €64,20 | +1,10 % | €63,60 | €64,50 | €63,50 | 26,26K |
| 2026-08-19 | €63,50 | -0,47 % | €63,80 | €63,80 | €63,30 | 26,47K |
| 2026-08-18 | €63,80 | -1,69 % | €64,30 | €64,50 | €63,30 | 25,36K |
| 2026-08-17 | €64,90 | -0,61 % | €65,30 | €65,60 | €64,60 | 21,42K |
| 2026-08-14 | €65,30 | +0,15 % | €65,10 | €65,70 | €64,90 | 25,38K |
| 2026-08-13 | €65,20 | -0,61 % | €65,60 | €65,80 | €64,90 | 26,66K |
| 2026-08-12 | €65,60 | +0,61 % | €65,60 | €66,30 | €65,30 | 24,36K |
| 2026-08-11 | €65,20 | +1,09 % | €64,60 | €66,40 | €64,00 | 27,10K |
| 2026-08-10 | €64,50 | -3,30 % | €66,70 | €66,70 | €64,40 | 24,94K |
| 2026-08-07 | €66,70 | -1,04 % | €67,20 | €67,20 | €66,20 | 26,41K |
| 2026-08-06 | €67,40 | +0,45 % | €67,50 | €68,50 | €67,40 | 31,32K |
| 2026-08-05 | €67,10 | -2,33 % | €69,20 | €69,70 | €66,70 | 35,48K |
| 2026-08-04 | €68,70 | +1,63 % | €67,90 | €69,50 | €67,20 | 54,15K |
| 2026-08-03 | €67,60 | +3,21 % | €66,40 | €68,10 | €66,30 | 36,77K |
| 2026-07-31 | €65,50 | -2,53 % | €67,00 | €67,20 | €64,50 | 39,72K |
| 2026-07-30 | €67,20 | +9,09 % | €67,70 | €70,70 | €67,00 | 86,87K |
| 2026-07-29 | €61,60 | -0,16 % | €61,70 | €63,00 | €61,20 | 62,73K |
| 2026-07-28 | €61,70 | +1,48 % | €61,50 | €61,80 | €60,50 | 39,64K |
| 2026-07-27 | €60,80 | +1,00 % | €61,10 | €61,80 | €60,60 | 44,82K |
| 2026-07-24 | €60,20 | +0,67 % | €59,80 | €60,60 | €59,70 | 26,29K |
| 2026-07-23 | €59,80 | -3,08 % | €61,40 | €61,40 | €59,80 | 46,69K |
| 2026-07-22 | €61,70 | +1,48 % | €60,80 | €62,00 | €60,30 | 29,06K |
| 2026-07-21 | €60,80 | -0,16 % | €61,00 | €61,30 | €60,20 | 29,73K |
| 2026-07-20 | €60,90 | -0,98 % | €61,00 | €62,20 | €60,90 | 29,67K |
| 2026-07-17 | €61,50 | +0,16 % | €61,00 | €62,10 | €60,40 | 34,36K |
| 2026-07-16 | €61,40 | -1,92 % | €62,80 | €62,80 | €60,90 | 18,44K |
| 2026-07-15 | €62,60 | +1,62 % | €61,40 | €62,60 | €60,90 | 29,65K |
| 2026-07-14 | €61,60 | +0,82 % | €60,70 | €61,90 | €60,40 | 22,47K |
| 2026-07-13 | €61,10 | -0,49 % | €60,60 | €61,50 | €60,40 | 28,94K |
| 2026-07-10 | €61,40 | +0,99 % | €61,10 | €61,90 | €61,00 | 29,43K |
| 2026-07-09 | €60,80 | -0,16 % | €61,70 | €61,80 | €60,20 | 34,32K |
| 2026-07-08 | €60,90 | -4,69 % | €63,40 | €63,40 | €60,90 | 33,80K |
| 2026-07-07 | €63,90 | -4,48 % | €66,80 | €67,00 | €63,80 | 37,67K |
| 2026-07-06 | €66,90 | -0,45 % | €67,20 | €67,80 | €66,50 | 40,31K |
| 2026-07-03 | €67,20 | +2,60 % | €65,90 | €67,60 | €65,90 | 29,45K |
| 2026-07-02 | €65,50 | +3,31 % | €63,80 | €65,50 | €63,60 | 35,58K |
| 2026-07-01 | €63,40 | -0,16 % | €63,50 | €64,10 | €63,00 | 34,04K |
| 2026-06-30 | €63,50 | +1,60 % | €63,40 | €64,30 | €62,20 | 64,51K |
| 2026-06-29 | €62,50 | -5,87 % | €66,40 | €66,60 | €62,50 | 49,44K |
| 2026-06-26 | €66,40 | -0,75 % | €66,70 | €67,20 | €65,90 | 32,30K |
| 2026-06-25 | €66,90 | +1,06 % | €66,20 | €67,70 | €66,00 | 34,78K |
| 2026-06-24 | €66,20 | -0,15 % | €66,40 | €66,40 | €65,10 | 31,64K |
| 2026-06-23 | €66,30 | -0,90 % | €65,90 | €66,70 | €65,00 | 43,08K |
| 2026-06-22 | €66,90 | -0,89 % | €66,80 | €66,90 | €65,40 | 129,50K |
| 2026-06-19 | €67,50 | -0,15 % | €67,40 | €67,80 | €66,90 | 74,36K |
| 2026-06-18 | €67,60 | +0,45 % | €67,20 | €67,80 | €65,90 | 63,19K |
| 2026-06-17 | €67,30 | +3,38 % | €65,40 | €67,30 | €65,40 | 34,53K |
| 2026-06-16 | €65,10 | -1,51 % | €66,80 | €67,20 | €65,10 | 40,92K |
| 2026-06-15 | €66,10 | +5,42 % | €64,70 | €66,70 | €64,70 | 74,48K |
| 2026-06-12 | €62,70 | +5,56 % | €61,00 | €63,80 | €61,00 | 43,49K |
| 2026-06-11 | €59,40 | -0,17 % | €59,50 | €59,90 | €58,90 | 45,49K |
| 2026-06-10 | €59,50 | +0,51 % | €59,30 | €60,30 | €59,20 | 54,20K |
| 2026-06-09 | €59,20 | +0,68 % | €59,00 | €60,30 | €58,70 | 43,69K |
| 2026-06-08 | €58,80 | -2,33 % | €59,20 | €59,70 | €58,40 | 55,36K |
| 2026-06-05 | €60,20 | 0,00 % | €60,20 | €61,10 | €60,00 | 38,99K |
| 2026-06-04 | €60,20 | 0,00 % | €60,40 | €61,00 | €59,80 | 41,31K |
| 2026-06-03 | €60,20 | -1,95 % | €60,80 | €61,60 | €59,90 | 40,49K |
| 2026-06-02 | €61,40 | +0,16 % | €62,00 | €62,50 | €61,10 | 31,10K |
| 2026-06-01 | €61,30 | -3,16 % | €63,30 | €63,30 | €61,00 | 34,69K |
| 2026-05-29 | €63,30 | -0,16 % | €63,30 | €64,20 | €63,00 | 68,57K |