Viel & Cie SA VIL
EURONEXT · Frankreich · Finanzen
€18,32-0,40 (-2,14 %)
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 | €18,32 | -2,14 % | €18,90 | €18,90 | €18,30 | 10,55K |
| 2026-09-30 | €18,72 | +1,08 % | €18,60 | €18,94 | €18,60 | 7,78K |
| 2026-09-29 | €18,52 | -0,96 % | €18,68 | €18,98 | €18,52 | 7,01K |
| 2026-09-28 | €18,70 | -0,21 % | €19,18 | €19,18 | €18,70 | 10,31K |
| 2026-09-25 | €18,74 | +0,64 % | €18,80 | €18,98 | €18,64 | 8,72K |
| 2026-09-24 | €18,62 | -1,06 % | €18,80 | €18,88 | €18,62 | 8,81K |
| 2026-09-23 | €18,82 | -0,21 % | €18,86 | €19,04 | €18,60 | 7,60K |
| 2026-09-22 | €18,86 | -2,08 % | €19,32 | €19,34 | €18,86 | 9,87K |
| 2026-09-21 | €19,26 | +0,84 % | €19,20 | €19,34 | €19,00 | 6,42K |
| 2026-09-18 | €19,10 | -1,44 % | €19,32 | €19,36 | €19,10 | 8,45K |
| 2026-09-17 | €19,38 | +1,04 % | €19,32 | €19,50 | €19,10 | 10,87K |
| 2026-09-16 | €19,18 | +0,63 % | €19,00 | €19,30 | €18,96 | 9,37K |
| 2026-09-15 | €19,06 | +0,42 % | €18,92 | €19,20 | €18,90 | 10,68K |
| 2026-09-14 | €18,98 | -2,16 % | €19,34 | €19,34 | €18,86 | 11,86K |
| 2026-09-11 | €19,40 | -0,51 % | €19,50 | €19,58 | €19,24 | 13,42K |
| 2026-09-10 | €19,50 | 0,00 % | €19,74 | €19,74 | €19,50 | 8,81K |
| 2026-09-09 | €19,50 | -1,91 % | €19,82 | €19,84 | €19,50 | 26,13K |
| 2026-09-08 | €19,88 | +0,10 % | €19,84 | €19,90 | €19,76 | 7,47K |
| 2026-09-07 | €19,86 | +0,20 % | €19,82 | €19,88 | €19,58 | 24,48K |
| 2026-09-04 | €19,82 | +4,65 % | €19,14 | €19,82 | €19,04 | 34,67K |
| 2026-09-03 | €18,94 | +0,11 % | €18,86 | €19,26 | €18,84 | 5,55K |
| 2026-09-02 | €18,92 | -0,84 % | €19,14 | €19,14 | €18,82 | 6,77K |
| 2026-09-01 | €19,08 | +0,53 % | €18,98 | €19,10 | €18,92 | 4,38K |
| 2026-08-31 | €18,98 | +0,21 % | €18,96 | €19,30 | €18,96 | 12,80K |
| 2026-08-28 | €18,94 | +1,18 % | €19,00 | €19,18 | €18,74 | 12,90K |
| 2026-08-27 | €18,72 | -0,21 % | €18,76 | €18,98 | €18,72 | 4,89K |
| 2026-08-26 | €18,76 | -0,21 % | €18,80 | €18,98 | €18,66 | 11,25K |
| 2026-08-25 | €18,80 | -1,05 % | €19,20 | €19,20 | €18,80 | 12,94K |
| 2026-08-24 | €19,00 | -1,96 % | €19,42 | €19,44 | €18,94 | 12,19K |
| 2026-08-21 | €19,38 | +1,47 % | €19,12 | €19,42 | €18,88 | 11,76K |
| 2026-08-20 | €19,10 | -0,52 % | €19,24 | €19,38 | €19,08 | 5,66K |
| 2026-08-19 | €19,20 | +1,16 % | €19,04 | €19,28 | €18,96 | 7,51K |
| 2026-08-18 | €18,98 | +0,11 % | €19,00 | €19,14 | €18,90 | 7,23K |
| 2026-08-17 | €18,96 | -0,21 % | €19,00 | €19,18 | €18,88 | 8,05K |
| 2026-08-14 | €19,00 | +0,74 % | €19,00 | €19,00 | €18,72 | 3,88K |
| 2026-08-13 | €18,86 | -0,21 % | €18,90 | €19,12 | €18,78 | 4,12K |
| 2026-08-12 | €18,90 | -1,05 % | €19,10 | €19,28 | €18,86 | 10,54K |
| 2026-08-11 | €19,10 | -0,10 % | €19,20 | €19,28 | €19,10 | 9,76K |
| 2026-08-10 | €19,12 | +0,10 % | €19,10 | €19,30 | €19,10 | 11,42K |
| 2026-08-07 | €19,10 | -0,31 % | €19,12 | €19,16 | €19,00 | 2,09K |
| 2026-08-06 | €19,16 | +0,31 % | €19,00 | €19,30 | €19,00 | 6,25K |
| 2026-08-05 | €19,10 | -0,10 % | €19,20 | €19,26 | €19,08 | 5,82K |
| 2026-08-04 | €19,12 | +2,36 % | €18,74 | €19,16 | €18,70 | 3,23K |
| 2026-08-03 | €18,68 | -1,16 % | €18,94 | €19,36 | €18,60 | 16,13K |
| 2026-07-31 | €18,90 | +1,18 % | €18,90 | €19,06 | €18,90 | 10,50K |
| 2026-07-30 | €18,68 | -0,64 % | €18,84 | €19,16 | €18,68 | 13,71K |
| 2026-07-29 | €18,80 | +0,11 % | €18,78 | €18,84 | €18,62 | 11,68K |
| 2026-07-28 | €18,78 | +0,86 % | €18,76 | €18,84 | €18,50 | 11,59K |
| 2026-07-27 | €18,62 | -3,22 % | €19,40 | €19,46 | €18,48 | 11,31K |
| 2026-07-24 | €19,24 | +0,63 % | €19,02 | €19,48 | €19,02 | 7,19K |
| 2026-07-23 | €19,12 | -2,75 % | €19,76 | €19,76 | €19,12 | 4,57K |
| 2026-07-22 | €19,66 | +0,41 % | €19,60 | €19,76 | €19,32 | 10,87K |
| 2026-07-21 | €19,58 | +1,03 % | €19,44 | €19,60 | €19,10 | 8,18K |
| 2026-07-20 | €19,38 | +0,21 % | €19,34 | €19,74 | €19,30 | 23,65K |
| 2026-07-17 | €19,34 | -0,31 % | €19,32 | €19,42 | €19,20 | 12,51K |
| 2026-07-16 | €19,40 | +0,21 % | €19,36 | €19,62 | €19,14 | 43,81K |
| 2026-07-15 | €19,36 | +1,15 % | €19,16 | €19,36 | €18,84 | 6,91K |
| 2026-07-14 | €19,14 | +0,74 % | €18,80 | €19,22 | €18,66 | 7,73K |
| 2026-07-13 | €19,00 | -0,94 % | €19,14 | €19,40 | €19,00 | 24,86K |
| 2026-07-10 | €19,18 | +0,84 % | €19,02 | €19,26 | €18,90 | 17,07K |
| 2026-07-09 | €19,02 | +3,15 % | €18,52 | €19,06 | €18,50 | 10,42K |
| 2026-07-08 | €18,44 | +0,11 % | €18,42 | €18,66 | €18,20 | 11,58K |
| 2026-07-07 | €18,42 | -0,86 % | €18,84 | €18,84 | €18,40 | 13,83K |
| 2026-07-06 | €18,58 | +1,31 % | €18,48 | €18,80 | €18,34 | 11,41K |
| 2026-07-03 | €18,34 | -0,11 % | €18,50 | €18,64 | €18,04 | 14,24K |
| 2026-07-02 | €18,36 | +1,21 % | €18,10 | €18,36 | €18,10 | 4,07K |
| 2026-07-01 | €18,14 | +0,55 % | €18,10 | €18,24 | €18,04 | 9,71K |
| 2026-06-30 | €18,04 | +2,04 % | €17,78 | €18,16 | €17,76 | 11,71K |
| 2026-06-29 | €17,68 | 0,00 % | €17,60 | €17,88 | €17,60 | 13,73K |
| 2026-06-26 | €17,68 | -1,34 % | €17,92 | €17,94 | €17,42 | 13,06K |
| 2026-06-25 | €17,92 | -0,78 % | €18,02 | €18,24 | €17,92 | 34,68K |
| 2026-06-24 | €18,06 | -0,99 % | €18,18 | €18,18 | €17,82 | 13,80K |
| 2026-06-23 | €18,24 | +1,11 % | €18,06 | €18,24 | €17,60 | 15,74K |
| 2026-06-22 | €18,04 | +0,56 % | €17,94 | €18,04 | €17,70 | 23,38K |
| 2026-06-19 | €17,94 | +0,79 % | €17,78 | €17,94 | €17,56 | 27,11K |
| 2026-06-18 | €17,80 | -1,66 % | €18,06 | €18,10 | €17,68 | 15,07K |
| 2026-06-17 | €18,10 | +1,00 % | €18,34 | €18,34 | €17,70 | 10,05K |
| 2026-06-16 | €17,92 | -0,78 % | €18,40 | €18,40 | €17,90 | 12,48K |
| 2026-06-15 | €18,06 | -4,55 % | €18,72 | €18,72 | €18,06 | 6,72K |
| 2026-06-12 | €18,92 | +0,85 % | €18,60 | €19,20 | €18,60 | 13,81K |
| 2026-06-11 | €18,76 | +0,64 % | €18,80 | €18,96 | €18,44 | 9,80K |
| 2026-06-10 | €18,64 | +0,43 % | €18,80 | €18,80 | €18,30 | 8,72K |
| 2026-06-09 | €18,56 | -1,07 % | €18,76 | €18,80 | €18,56 | 5,92K |
| 2026-06-08 | €18,76 | -0,64 % | €18,52 | €19,08 | €18,52 | 41,20K |
| 2026-06-05 | €18,88 | +0,96 % | €18,70 | €18,94 | €18,52 | 20,39K |
| 2026-06-04 | €18,70 | +1,96 % | €18,34 | €18,70 | €18,34 | 14,61K |
| 2026-06-03 | €18,34 | +0,66 % | €18,24 | €18,40 | €18,20 | 15,31K |
| 2026-06-02 | €18,22 | -0,76 % | €18,40 | €18,54 | €18,20 | 21,60K |
| 2026-06-01 | €18,36 | -0,43 % | €18,44 | €18,48 | €18,20 | 12,56K |
| 2026-05-29 | €18,44 | -2,85 % | €18,78 | €18,80 | €18,18 | 9,48K |