60,600€
Echtzeit-Aktienkurs Viscofan S.A.
Bid:
Ask:
Aktienkurse zur Viscofan S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 60,60 | 61,00 | 60,40 | 60,55 | -0,08% | - |
| 27.06.2025 | 60,25 | 60,65 | 59,80 | 60,60 | 0,58% | - |
| 26.06.2025 | 59,35 | 60,25 | 59,35 | 60,25 | 1,35% | - |
| 25.06.2025 | 60,45 | 60,60 | 59,35 | 59,45 | -1,65% | - |
| 24.06.2025 | 62,05 | 62,15 | 60,25 | 60,45 | -1,31% | - |
| 23.06.2025 | 60,05 | 61,25 | 59,80 | 61,25 | 1,83% | - |
| 20.06.2025 | 60,25 | 60,80 | 59,95 | 60,15 | -0,17% | - |
| 19.06.2025 | 60,45 | 60,55 | 59,95 | 60,25 | -0,50% | 131,00 |
| 18.06.2025 | 60,25 | 60,65 | 60,15 | 60,55 | 0,50% | - |
| 17.06.2025 | 60,10 | 60,45 | 59,80 | 60,25 | 0,08% | 75,00 |
| 16.06.2025 | 61,05 | 61,35 | 60,05 | 60,20 | -1,39% | - |
| 13.06.2025 | 61,25 | 61,75 | 60,65 | 61,05 | -1,29% | - |
| 12.06.2025 | 61,55 | 62,25 | 61,35 | 61,85 | 0,16% | - |
| 11.06.2025 | 62,05 | 62,45 | 61,65 | 61,75 | -0,48% | - |
| 10.06.2025 | 61,85 | 62,45 | 61,45 | 62,05 | 0,32% | - |
| 09.06.2025 | 62,25 | 62,75 | 61,85 | 61,85 | -0,64% | - |
| 06.06.2025 | 62,05 | 63,40 | 62,05 | 62,25 | 0,32% | - |
| 05.06.2025 | 61,75 | 62,75 | 61,65 | 62,05 | 0,32% | - |
| 04.06.2025 | 62,05 | 62,60 | 61,75 | 61,85 | 0,00% | - |
| 03.06.2025 | 62,95 | 63,10 | 61,75 | 61,85 | -1,75% | - |
| 02.06.2025 | 63,55 | 63,60 | 62,35 | 62,95 | -0,79% | - |
| 30.05.2025 | 63,25 | 63,90 | 63,05 | 63,45 | 0,32% | - |
| 29.05.2025 | 63,35 | 64,15 | 63,05 | 63,25 | -0,32% | - |
| 28.05.2025 | 63,45 | 63,95 | 63,05 | 63,45 | 0,00% | - |
| 27.05.2025 | 63,85 | 63,95 | 63,15 | 63,45 | -0,78% | - |
| 26.05.2025 | 63,75 | 64,75 | 63,70 | 63,95 | 0,31% | - |
| 23.05.2025 | 63,15 | 63,95 | 63,15 | 63,75 | 0,63% | - |
| 22.05.2025 | 62,95 | 63,65 | 62,75 | 63,35 | 0,40% | - |
| 21.05.2025 | 63,60 | 63,85 | 63,00 | 63,10 | -1,02% | - |
| 20.05.2025 | 63,60 | 63,85 | 63,25 | 63,75 | 0,00% | - |
| 19.05.2025 | 62,75 | 63,75 | 62,60 | 63,75 | 1,11% | - |
| 16.05.2025 | 62,35 | 63,20 | 62,25 | 63,05 | 1,12% | - |
| 15.05.2025 | 62,95 | 62,95 | 61,45 | 62,35 | -1,81% | - |
| 14.05.2025 | 63,30 | 64,30 | 63,25 | 63,50 | 0,32% | - |
| 13.05.2025 | 63,10 | 64,00 | 62,85 | 63,30 | 0,00% | - |
| 12.05.2025 | 63,95 | 64,55 | 62,90 | 63,30 | -1,02% | 31,00 |
| 09.05.2025 | 63,80 | 64,40 | 63,60 | 63,95 | 0,24% | - |
| 08.05.2025 | 65,05 | 65,40 | 63,65 | 63,80 | -1,92% | - |
| 07.05.2025 | 64,75 | 65,25 | 64,40 | 65,05 | 0,46% | - |
| 06.05.2025 | 64,45 | 65,15 | 64,40 | 64,75 | 0,31% | - |
| 05.05.2025 | 64,35 | 64,90 | 64,05 | 64,55 | 0,16% | - |
| 02.05.2025 | 63,95 | 64,45 | 63,25 | 64,45 | 0,78% | - |
| 30.04.2025 | 62,80 | 64,05 | 62,55 | 63,95 | 1,83% | - |
| 29.04.2025 | 67,20 | 67,40 | 62,35 | 62,80 | -6,55% | - |
| 28.04.2025 | 66,85 | 67,85 | 66,00 | 67,20 | 0,67% | - |
| 25.04.2025 | 67,15 | 67,20 | 65,85 | 66,75 | -0,45% | - |
| 24.04.2025 | 66,35 | 67,05 | 65,85 | 67,05 | 1,06% | - |
| 23.04.2025 | 67,45 | 68,25 | 65,95 | 66,35 | -1,63% | - |
| 22.04.2025 | 67,15 | 67,65 | 66,80 | 67,45 | 0,15% | - |
| 17.04.2025 | 66,30 | 67,95 | 66,30 | 67,35 | 1,43% | - |
| 16.04.2025 | 66,30 | 67,15 | 65,35 | 66,40 | -0,23% | - |
| 15.04.2025 | 65,50 | 66,75 | 65,25 | 66,55 | 1,68% | - |
| 14.04.2025 | 66,60 | 67,05 | 64,90 | 65,45 | -1,65% | - |
| 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% | - |