Viridien VIRI
EURONEXT · Frankreich · Industriedienstleistungen
€85,70-2,30 (-2,61 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €88,00 | -4,35 % | €92,05 | €92,70 | €84,75 | 50,79K |
| 2026-09-29 | €92,00 | +2,00 % | €90,00 | €92,50 | €88,20 | 28,08K |
| 2026-09-28 | €90,20 | -2,17 % | €92,35 | €92,35 | €89,35 | 28,69K |
| 2026-09-25 | €92,20 | -5,73 % | €96,55 | €98,00 | €91,20 | 47,95K |
| 2026-09-24 | €97,80 | +1,66 % | €94,70 | €99,05 | €94,40 | 40,09K |
| 2026-09-23 | €96,20 | +2,34 % | €93,85 | €96,20 | €93,20 | 32,29K |
| 2026-09-22 | €94,00 | -0,21 % | €94,25 | €95,40 | €91,00 | 30,48K |
| 2026-09-21 | €94,20 | +1,95 % | €90,60 | €94,80 | €89,80 | 23,80K |
| 2026-09-18 | €92,40 | -1,91 % | €94,20 | €94,20 | €92,15 | 54,86K |
| 2026-09-17 | €94,20 | +2,39 % | €91,70 | €94,35 | €91,05 | 35,84K |
| 2026-09-16 | €92,00 | 0,00 % | €92,55 | €94,80 | €91,70 | 30,59K |
| 2026-09-15 | €92,00 | +5,14 % | €87,30 | €92,00 | €87,00 | 28,96K |
| 2026-09-14 | €87,50 | -3,21 % | €90,20 | €90,50 | €87,50 | 25,28K |
| 2026-09-11 | €90,40 | +2,09 % | €88,40 | €91,00 | €87,45 | 23,58K |
| 2026-09-10 | €88,55 | -4,78 % | €92,35 | €92,55 | €87,60 | 30,57K |
| 2026-09-09 | €93,00 | -1,06 % | €93,45 | €93,80 | €90,95 | 29,24K |
| 2026-09-08 | €94,00 | +5,09 % | €91,00 | €94,00 | €90,20 | 32,16K |
| 2026-09-07 | €89,45 | +4,31 % | €86,90 | €90,20 | €86,90 | 23,96K |
| 2026-09-04 | €85,75 | +0,06 % | €86,50 | €87,30 | €84,40 | 41,24K |
| 2026-09-03 | €85,70 | -3,27 % | €88,80 | €90,55 | €85,70 | 26,65K |
| 2026-09-02 | €88,60 | -3,33 % | €91,50 | €93,05 | €88,40 | 28,09K |
| 2026-09-01 | €91,65 | +4,38 % | €92,35 | €94,95 | €90,50 | 43,51K |
| 2026-08-31 | €87,80 | +6,04 % | €85,00 | €88,95 | €84,50 | 42,00K |
| 2026-08-28 | €82,80 | +0,24 % | €83,60 | €83,85 | €82,35 | 18,54K |
| 2026-08-27 | €82,60 | -0,78 % | €83,40 | €83,60 | €81,70 | 23,57K |
| 2026-08-26 | €83,25 | -2,92 % | €84,80 | €85,05 | €83,25 | 27,73K |
| 2026-08-25 | €85,75 | +0,29 % | €86,65 | €87,25 | €85,60 | 18,25K |
| 2026-08-24 | €85,50 | -2,45 % | €87,50 | €88,30 | €85,30 | 25,34K |
| 2026-08-21 | €87,65 | -1,30 % | €88,55 | €89,00 | €87,40 | 18,97K |
| 2026-08-20 | €88,80 | -1,44 % | €90,05 | €90,95 | €88,50 | 31,09K |
| 2026-08-19 | €90,10 | -4,86 % | €94,20 | €94,80 | €89,85 | 37,11K |
| 2026-08-18 | €94,70 | -4,39 % | €97,95 | €99,50 | €94,15 | 31,63K |
| 2026-08-17 | €99,05 | -0,35 % | €99,90 | €100,90 | €98,30 | 28,00K |
| 2026-08-14 | €99,40 | +2,47 % | €96,20 | €100,00 | €96,20 | 36,77K |
| 2026-08-13 | €97,00 | +0,88 % | €96,20 | €98,00 | €93,90 | 34,92K |
| 2026-08-12 | €96,15 | +0,89 % | €95,45 | €97,05 | €95,15 | 29,95K |
| 2026-08-11 | €95,30 | +3,31 % | €93,60 | €96,85 | €93,60 | 25,68K |
| 2026-08-10 | €92,25 | -1,97 % | €94,45 | €94,65 | €91,05 | 32,23K |
| 2026-08-07 | €94,10 | +0,75 % | €93,10 | €94,70 | €91,45 | 37,00K |
| 2026-08-06 | €93,40 | +6,99 % | €86,80 | €94,20 | €86,10 | 54,06K |
| 2026-08-05 | €87,30 | -0,80 % | €87,70 | €89,50 | €85,75 | 39,02K |
| 2026-08-04 | €88,00 | -1,01 % | €88,00 | €90,60 | €85,40 | 32,46K |
| 2026-08-03 | €88,90 | -4,31 % | €90,10 | €91,85 | €87,50 | 66,38K |
| 2026-07-31 | €92,90 | +15,98 % | €80,20 | €93,80 | €79,50 | 112,21K |
| 2026-07-30 | €80,10 | +0,56 % | €79,40 | €81,60 | €78,10 | 35,38K |
| 2026-07-29 | €79,65 | +0,82 % | €80,00 | €81,20 | €78,00 | 44,55K |
| 2026-07-28 | €79,00 | -6,18 % | €83,10 | €83,30 | €79,00 | 47,42K |
| 2026-07-27 | €84,20 | +0,96 % | €81,00 | €85,85 | €79,95 | 42,60K |
| 2026-07-24 | €83,40 | +0,72 % | €82,50 | €84,90 | €81,35 | 57,36K |
| 2026-07-23 | €82,80 | -1,49 % | €84,85 | €85,40 | €82,80 | 29,18K |
| 2026-07-22 | €84,05 | +2,88 % | €82,00 | €84,30 | €81,20 | 22,07K |
| 2026-07-21 | €81,70 | +0,25 % | €82,30 | €83,75 | €79,90 | 29,33K |
| 2026-07-20 | €81,50 | +5,16 % | €79,05 | €81,50 | €77,80 | 32,22K |
| 2026-07-17 | €77,50 | +1,11 % | €76,50 | €77,50 | €75,60 | 16,79K |
| 2026-07-16 | €76,65 | -1,67 % | €77,50 | €78,05 | €76,60 | 18,39K |
| 2026-07-15 | €77,95 | -2,81 % | €80,00 | €80,10 | €77,60 | 23,78K |
| 2026-07-14 | €80,20 | -1,53 % | €82,95 | €83,20 | €79,45 | 33,76K |
| 2026-07-13 | €81,45 | +1,81 % | €82,35 | €82,60 | €80,05 | 30,68K |
| 2026-07-10 | €80,00 | +0,13 % | €80,35 | €80,35 | €77,30 | 27,75K |
| 2026-07-09 | €79,90 | -2,26 % | €81,75 | €83,40 | €79,75 | 32,55K |
| 2026-07-08 | €81,75 | +2,38 % | €81,65 | €83,50 | €80,55 | 74,78K |
| 2026-07-07 | €79,85 | +1,40 % | €78,50 | €79,90 | €76,90 | 42,60K |
| 2026-07-06 | €78,75 | +1,29 % | €79,00 | €79,00 | €76,65 | 40,43K |
| 2026-07-03 | €77,75 | +0,97 % | €77,50 | €77,85 | €75,80 | 47,69K |
| 2026-07-02 | €77,00 | -0,39 % | €78,30 | €79,70 | €76,85 | 49,65K |
| 2026-07-01 | €77,30 | -7,76 % | €82,55 | €83,00 | €76,80 | 149,60K |
| 2026-06-30 | €83,80 | -1,30 % | €84,55 | €85,45 | €83,50 | 38,05K |
| 2026-06-29 | €84,90 | -0,12 % | €85,10 | €85,55 | €83,35 | 28,81K |
| 2026-06-26 | €85,00 | -2,69 % | €86,40 | €86,40 | €84,20 | 26,37K |
| 2026-06-25 | €87,35 | +0,81 % | €86,10 | €87,35 | €84,20 | 36,16K |
| 2026-06-24 | €86,65 | -3,18 % | €90,00 | €90,00 | €85,65 | 40,55K |
| 2026-06-23 | €89,50 | +0,11 % | €89,55 | €89,85 | €86,80 | 26,60K |
| 2026-06-22 | €89,40 | -2,03 % | €92,10 | €92,30 | €88,35 | 27,31K |
| 2026-06-19 | €91,25 | +1,22 % | €92,35 | €92,35 | €90,90 | 42,61K |
| 2026-06-18 | €90,15 | -3,22 % | €93,00 | €93,00 | €88,30 | 43,93K |
| 2026-06-17 | €93,15 | -0,80 % | €93,60 | €94,40 | €92,35 | 21,57K |
| 2026-06-16 | €93,90 | -4,33 % | €96,45 | €96,50 | €93,00 | 55,35K |
| 2026-06-15 | €98,15 | -0,91 % | €97,65 | €101,10 | €96,80 | 34,32K |
| 2026-06-12 | €99,05 | -0,95 % | €99,00 | €99,40 | €95,15 | 43,99K |
| 2026-06-11 | €100,00 | -3,01 % | €103,80 | €103,80 | €98,70 | 44,10K |
| 2026-06-10 | €103,10 | -5,93 % | €109,20 | €109,30 | €100,70 | 56,54K |
| 2026-06-09 | €109,60 | -2,32 % | €112,00 | €114,00 | €109,30 | 22,03K |
| 2026-06-08 | €112,20 | +0,36 % | €112,20 | €114,30 | €111,10 | 18,95K |
| 2026-06-05 | €111,80 | -2,53 % | €115,00 | €116,70 | €111,00 | 18,95K |
| 2026-06-04 | €114,70 | -0,52 % | €115,00 | €116,40 | €113,20 | 19,72K |
| 2026-06-03 | €115,30 | -4,08 % | €121,30 | €121,30 | €114,90 | 19,31K |
| 2026-06-02 | €120,20 | -1,80 % | €122,00 | €123,70 | €120,20 | 17,54K |
| 2026-06-01 | €122,40 | +1,66 % | €121,30 | €124,50 | €119,00 | 28,87K |
| 2026-05-29 | €120,40 | +1,60 % | €117,10 | €121,70 | €116,40 | 64,31K |
| 2026-05-28 | €118,50 | +4,13 % | €114,90 | €119,30 | €113,70 | 37,17K |