66,550€
1,60%
Echtzeit-Aktienkurs Viscofan S.A.
Bid:
Ask:
Aktienkurse zur Viscofan S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 65,60 | 66,75 | 65,05 | 66,55 | 1,60% | - |
| 10.04.2025 | 70,70 | 70,70 | 63,70 | 65,50 | -7,42% | - |
| 09.04.2025 | 63,10 | 71,15 | 62,30 | 70,75 | 11,59% | - |
| 08.04.2025 | 64,55 | 65,85 | 62,40 | 63,40 | -1,86% | - |
| 07.04.2025 | 64,35 | 65,35 | 62,00 | 64,60 | -1,30% | 600,00 |
| 04.04.2025 | 67,45 | 68,65 | 65,45 | 65,45 | -2,97% | - |
| 03.04.2025 | 64,55 | 68,15 | 63,65 | 67,45 | 3,29% | - |
| 02.04.2025 | 64,45 | 65,45 | 64,10 | 65,30 | 1,32% | - |
| 01.04.2025 | 64,25 | 64,65 | 63,90 | 64,45 | 0,31% | - |
| 31.03.2025 | 63,90 | 64,90 | 63,45 | 64,25 | 0,16% | - |
| 28.03.2025 | 61,70 | 65,60 | 61,70 | 64,15 | 2,07% | 390,00 |
| 27.03.2025 | 61,70 | 63,15 | 61,40 | 62,85 | 1,70% | - |
| 26.03.2025 | 62,45 | 62,55 | 61,60 | 61,80 | -1,04% | - |
| 25.03.2025 | 62,60 | 62,70 | 61,90 | 62,45 | -0,24% | 80,00 |
| 24.03.2025 | 62,05 | 62,65 | 61,75 | 62,60 | 0,64% | - |
| 21.03.2025 | 62,25 | 62,60 | 61,90 | 62,20 | -0,08% | - |
| 20.03.2025 | 62,05 | 62,40 | 61,85 | 62,25 | 0,32% | - |
| 19.03.2025 | 61,45 | 62,25 | 61,20 | 62,05 | 0,98% | - |
| 18.03.2025 | 61,85 | 62,10 | 61,25 | 61,45 | -0,65% | - |
| 17.03.2025 | 61,30 | 61,95 | 60,95 | 61,85 | 0,81% | - |
| 14.03.2025 | 61,10 | 61,45 | 61,05 | 61,35 | 0,74% | - |
| 13.03.2025 | 61,45 | 61,85 | 60,75 | 60,90 | -1,22% | - |
| 12.03.2025 | 61,95 | 62,15 | 61,45 | 61,65 | -0,32% | - |
| 11.03.2025 | 61,45 | 62,15 | 61,15 | 61,85 | 0,81% | - |
| 10.03.2025 | 62,15 | 62,15 | 60,75 | 61,35 | -1,29% | - |
| 07.03.2025 | 59,95 | 62,15 | 59,65 | 62,15 | 3,50% | - |
| 06.03.2025 | 61,05 | 61,45 | 59,95 | 60,05 | -1,80% | - |
| 05.03.2025 | 62,60 | 62,95 | 60,55 | 61,15 | -2,24% | - |
| 04.03.2025 | 60,85 | 63,05 | 60,60 | 62,55 | 2,96% | - |
| 03.03.2025 | 61,05 | 61,75 | 60,45 | 60,75 | -0,25% | - |
| 28.02.2025 | 59,40 | 61,80 | 59,20 | 60,90 | 2,18% | - |
| 27.02.2025 | 60,20 | 60,65 | 59,60 | 59,60 | -1,00% | 35,00 |
| 26.02.2025 | 60,75 | 61,10 | 59,65 | 60,20 | -0,74% | - |
| 25.02.2025 | 60,60 | 61,55 | 60,40 | 60,65 | 0,17% | - |
| 24.02.2025 | 60,55 | 60,95 | 60,40 | 60,55 | 0,75% | - |
| 21.02.2025 | 60,25 | 60,65 | 59,90 | 60,10 | -0,25% | - |
| 20.02.2025 | 60,35 | 60,55 | 59,95 | 60,25 | -0,17% | - |
| 19.02.2025 | 61,00 | 61,10 | 60,25 | 60,35 | -0,82% | - |
| 18.02.2025 | 60,80 | 61,50 | 60,40 | 60,85 | 0,08% | - |
| 17.02.2025 | 59,90 | 60,85 | 59,85 | 60,80 | 1,59% | - |
| 14.02.2025 | 60,15 | 60,55 | 59,85 | 59,85 | -0,66% | - |
| 13.02.2025 | 60,95 | 62,25 | 59,95 | 60,25 | -1,15% | - |
| 12.02.2025 | 60,75 | 61,05 | 60,15 | 60,95 | 0,33% | - |
| 11.02.2025 | 60,95 | 61,00 | 60,35 | 60,75 | -0,33% | - |
| 10.02.2025 | 60,45 | 61,05 | 60,35 | 60,95 | 1,16% | - |
| 07.02.2025 | 60,55 | 60,85 | 60,25 | 60,25 | -0,50% | - |
| 06.02.2025 | 60,45 | 60,75 | 60,15 | 60,55 | 0,17% | - |
| 05.02.2025 | 60,10 | 60,55 | 59,65 | 60,45 | 0,58% | - |
| 04.02.2025 | 60,45 | 60,75 | 60,05 | 60,10 | -0,58% | - |
| 03.02.2025 | 59,25 | 60,85 | 59,00 | 60,45 | -0,66% | 13,00 |
| 31.01.2025 | 61,85 | 62,05 | 60,65 | 60,85 | -1,62% | - |
| 30.01.2025 | 61,65 | 62,05 | 61,45 | 61,85 | 0,49% | - |
| 29.01.2025 | 60,65 | 61,65 | 60,40 | 61,55 | 1,48% | - |
| 28.01.2025 | 59,95 | 60,65 | 59,25 | 60,65 | 1,00% | 34,00 |
| 27.01.2025 | 58,85 | 60,25 | 58,65 | 60,05 | 1,18% | 200,00 |
| 24.01.2025 | 59,35 | 59,45 | 59,05 | 59,35 | 0,17% | - |
| 23.01.2025 | 59,25 | 59,65 | 58,90 | 59,25 | 0,00% | - |
| 22.01.2025 | 60,05 | 60,15 | 59,15 | 59,25 | -1,33% | - |
| 21.01.2025 | 60,35 | 60,75 | 59,85 | 60,05 | -0,66% | - |
| 20.01.2025 | 60,25 | 61,30 | 59,95 | 60,45 | 0,33% | - |
| 17.01.2025 | 60,35 | 60,70 | 59,95 | 60,25 | -0,17% | - |
| 16.01.2025 | 59,85 | 60,60 | 59,75 | 60,35 | 0,84% | - |
| 15.01.2025 | 59,65 | 60,20 | 59,40 | 59,85 | 0,34% | - |
| 14.01.2025 | 60,30 | 60,35 | 59,45 | 59,65 | -0,67% | - |
| 13.01.2025 | 60,15 | 60,15 | 59,50 | 60,05 | -0,17% | - |
| 10.01.2025 | 60,55 | 60,75 | 59,95 | 60,15 | -0,66% | - |
| 09.01.2025 | 60,35 | 60,75 | 60,05 | 60,55 | 0,17% | - |
| 08.01.2025 | 60,35 | 60,65 | 60,05 | 60,45 | 0,17% | - |
| 07.01.2025 | 60,40 | 60,85 | 60,25 | 60,35 | -0,08% | - |
| 06.01.2025 | 61,20 | 61,40 | 60,05 | 60,40 | -0,90% | - |
| 03.01.2025 | 60,65 | 61,05 | 60,65 | 60,95 | 0,49% | - |
| 02.01.2025 | 60,95 | 61,40 | 60,45 | 60,65 | -0,49% | - |
| 30.12.2024 | 60,70 | 61,30 | 60,40 | 60,95 | 0,58% | - |
| 27.12.2024 | 60,75 | 61,15 | 60,35 | 60,60 | -0,16% | - |
| 23.12.2024 | 59,55 | 60,75 | 59,35 | 60,70 | 2,10% | - |
| 20.12.2024 | 59,65 | 59,85 | 59,25 | 59,45 | -0,34% | - |
| 19.12.2024 | 58,85 | 59,85 | 58,55 | 59,65 | 1,36% | - |
| 18.12.2024 | 59,70 | 60,35 | 58,60 | 58,85 | -1,42% | - |
| 17.12.2024 | 60,50 | 60,55 | 59,55 | 59,70 | -1,32% | - |
| 16.12.2024 | 60,75 | 60,75 | 60,25 | 60,50 | -0,33% | - |
| 13.12.2024 | 60,45 | 60,95 | 60,20 | 60,70 | 0,41% | - |
| 12.12.2024 | 60,45 | 60,55 | 59,85 | 60,45 | 0,00% | - |
| 11.12.2024 | 60,00 | 60,55 | 59,90 | 60,45 | 0,75% | - |
| 10.12.2024 | 61,05 | 61,30 | 59,90 | 60,00 | -1,72% | - |
| 09.12.2024 | 61,70 | 61,95 | 61,05 | 61,05 | -0,89% | - |
| 06.12.2024 | 61,60 | 62,30 | 61,45 | 61,60 | 0,00% | - |
| 05.12.2024 | 61,50 | 61,90 | 61,30 | 61,60 | 0,16% | - |
| 04.12.2024 | 61,20 | 61,85 | 61,10 | 61,50 | 0,41% | - |
| 03.12.2024 | 60,55 | 61,35 | 60,50 | 61,25 | 1,16% | - |
| 02.12.2024 | 60,85 | 61,30 | 60,25 | 60,55 | -0,98% | - |
| 29.11.2024 | 61,55 | 61,55 | 60,95 | 61,15 | -0,65% | - |
| 28.11.2024 | 61,35 | 61,60 | 61,25 | 61,55 | 0,33% | - |
| 27.11.2024 | 61,20 | 61,40 | 61,20 | 61,35 | -2,62% | - |
| 21.11.2024 | 62,70 | 63,70 | 61,65 | 63,00 | 0,48% | - |
| 20.11.2024 | 62,00 | 62,90 | 61,85 | 62,70 | 1,46% | - |
| 19.11.2024 | 61,65 | 62,00 | 61,55 | 61,80 | 0,24% | - |
| 18.11.2024 | 61,85 | 62,30 | 61,50 | 61,65 | -0,32% | - |
| 15.11.2024 | 61,65 | 62,25 | 61,40 | 61,85 | 0,08% | - |
| 14.11.2024 | 61,50 | 62,25 | 61,25 | 61,80 | 0,49% | - |
| 13.11.2024 | 61,80 | 62,35 | 61,30 | 61,50 | -0,49% | - |