53,800€
1,03%
Echtzeit-Aktienkurs Viscofan S.A.
Bid:
Ask:
Aktienkurse zur Viscofan S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 53,45 | 53,70 | 53,10 | 53,45 | 0,38% | - |
| 06.11.2025 | 53,40 | 53,40 | 53,05 | 53,25 | -0,47% | - |
| 05.11.2025 | 53,40 | 53,85 | 53,15 | 53,50 | -0,28% | - |
| 04.11.2025 | 53,80 | 53,90 | 53,40 | 53,65 | -0,56% | 200,00 |
| 03.11.2025 | 54,00 | 54,15 | 53,95 | 53,95 | -0,55% | 38,00 |
| 31.10.2025 | 54,05 | 54,30 | 53,95 | 54,25 | 0,28% | - |
| 30.10.2025 | 54,15 | 55,05 | 54,05 | 54,10 | -0,09% | - |
| 29.10.2025 | 54,30 | 54,75 | 53,75 | 54,15 | -0,37% | - |
| 28.10.2025 | 53,50 | 54,65 | 53,25 | 54,35 | 1,68% | 19,00 |
| 27.10.2025 | 53,85 | 54,40 | 53,05 | 53,45 | -0,83% | 41,00 |
| 24.10.2025 | 55,00 | 55,20 | 53,25 | 53,90 | 0,00% | - |
| 23.10.2025 | 54,30 | 55,25 | 53,40 | 53,90 | -0,28% | - |
| 22.10.2025 | 53,95 | 54,55 | 53,55 | 54,05 | 0,46% | - |
| 21.10.2025 | 53,40 | 54,05 | 53,30 | 53,80 | 0,75% | - |
| 20.10.2025 | 53,95 | 54,65 | 53,10 | 53,40 | 0,09% | 612,00 |
| 17.10.2025 | 53,60 | 54,05 | 53,10 | 53,35 | -0,28% | - |
| 16.10.2025 | 54,30 | 54,60 | 52,55 | 53,50 | 4,29% | - |
| 15.10.2025 | 53,60 | 54,55 | 50,25 | 51,30 | 0,00% | 908,00 |
| 14.10.2025 | 58,90 | 59,15 | 48,33 | 51,30 | -12,83% | 12,00 |
| 13.10.2025 | 58,65 | 59,20 | 58,65 | 58,85 | 0,51% | - |
| 10.10.2025 | 58,40 | 58,55 | 58,35 | 58,55 | 0,52% | - |
| 09.10.2025 | 58,20 | 58,25 | 58,20 | 58,25 | -0,17% | - |
| 08.10.2025 | 57,40 | 58,35 | 57,35 | 58,35 | 1,21% | - |
| 07.10.2025 | 57,60 | 57,95 | 57,35 | 57,65 | -0,69% | - |
| 06.10.2025 | 57,55 | 58,10 | 57,55 | 58,05 | -0,17% | - |
| 03.10.2025 | 58,10 | 58,15 | 58,05 | 58,15 | -0,17% | - |
| 02.10.2025 | 58,30 | 58,70 | 57,85 | 58,25 | 0,00% | - |
| 01.10.2025 | 58,05 | 58,45 | 57,50 | 58,25 | -0,60% | - |
| 30.09.2025 | 58,60 | 58,60 | 58,50 | 58,60 | 0,17% | - |
| 29.09.2025 | 58,70 | 59,00 | 58,35 | 58,50 | -0,26% | - |
| 26.09.2025 | 58,30 | 58,70 | 58,05 | 58,65 | 0,77% | - |
| 25.09.2025 | 58,30 | 58,35 | 58,15 | 58,20 | 0,09% | - |
| 24.09.2025 | 58,40 | 58,75 | 58,15 | 58,15 | -0,94% | - |
| 23.09.2025 | 59,30 | 59,35 | 58,65 | 58,70 | -0,59% | - |
| 22.09.2025 | 59,10 | 59,30 | 58,65 | 59,05 | 0,00% | - |
| 19.09.2025 | 58,75 | 59,50 | 58,75 | 59,05 | 0,17% | - |
| 18.09.2025 | 58,90 | 59,10 | 58,85 | 58,95 | -0,67% | - |
| 17.09.2025 | 59,40 | 59,40 | 59,30 | 59,35 | 0,59% | - |
| 16.09.2025 | 59,60 | 59,70 | 58,65 | 59,00 | -2,72% | - |
| 15.09.2025 | 60,60 | 60,65 | 60,55 | 60,65 | 0,41% | - |
| 12.09.2025 | 60,50 | 60,50 | 60,40 | 60,40 | -0,74% | - |
| 11.09.2025 | 60,90 | 60,90 | 60,80 | 60,85 | -0,16% | - |
| 10.09.2025 | 61,60 | 61,75 | 60,25 | 60,95 | -0,49% | - |
| 09.09.2025 | 61,40 | 61,40 | 61,15 | 61,25 | 0,33% | 82,00 |
| 08.09.2025 | 61,00 | 61,05 | 60,95 | 61,05 | 0,16% | - |
| 05.09.2025 | 60,80 | 61,00 | 60,50 | 60,95 | 0,33% | - |
| 04.09.2025 | 60,50 | 61,05 | 60,35 | 60,75 | 0,58% | - |
| 03.09.2025 | 60,20 | 60,55 | 59,70 | 60,40 | 0,42% | - |
| 02.09.2025 | 60,00 | 60,25 | 59,65 | 60,15 | 0,33% | - |
| 01.09.2025 | 59,90 | 60,15 | 59,75 | 59,95 | -0,08% | - |
| 29.08.2025 | 59,80 | 60,25 | 59,55 | 60,00 | 0,42% | - |
| 28.08.2025 | 60,00 | 60,30 | 59,50 | 59,75 | -0,33% | - |
| 27.08.2025 | 60,30 | 60,70 | 59,55 | 59,95 | -0,50% | - |
| 26.08.2025 | 60,40 | 60,55 | 59,85 | 60,25 | -0,50% | - |
| 25.08.2025 | 60,20 | 60,70 | 59,95 | 60,55 | 0,67% | - |
| 22.08.2025 | 60,40 | 60,45 | 60,00 | 60,15 | -0,33% | - |
| 21.08.2025 | 60,60 | 60,70 | 60,15 | 60,35 | -0,33% | - |
| 20.08.2025 | 59,80 | 60,75 | 59,55 | 60,55 | 1,68% | - |
| 19.08.2025 | 59,75 | 60,15 | 59,35 | 59,55 | -0,33% | - |
| 18.08.2025 | 59,70 | 59,95 | 59,50 | 59,75 | 0,17% | 670,00 |
| 15.08.2025 | 59,80 | 59,85 | 59,45 | 59,65 | -0,17% | - |
| 14.08.2025 | 59,40 | 59,90 | 59,25 | 59,75 | 0,50% | - |
| 13.08.2025 | 60,00 | 60,05 | 59,35 | 59,45 | -0,83% | - |
| 12.08.2025 | 59,65 | 60,15 | 59,55 | 59,95 | 0,67% | - |
| 11.08.2025 | 60,40 | 60,55 | 59,35 | 59,55 | -1,33% | - |
| 08.08.2025 | 61,00 | 61,20 | 60,15 | 60,35 | -0,98% | - |
| 07.08.2025 | 60,85 | 61,35 | 60,65 | 60,95 | 0,16% | - |
| 06.08.2025 | 60,75 | 61,05 | 60,30 | 60,85 | 0,16% | - |
| 05.08.2025 | 60,35 | 61,05 | 60,20 | 60,75 | 0,83% | - |
| 04.08.2025 | 60,95 | 61,35 | 60,10 | 60,25 | -1,15% | - |
| 01.08.2025 | 59,95 | 61,05 | 59,45 | 60,95 | 1,67% | - |
| 31.07.2025 | 60,30 | 60,55 | 58,90 | 59,95 | -0,42% | 390,00 |
| 30.07.2025 | 59,10 | 60,35 | 58,55 | 60,20 | 2,12% | 212,00 |
| 29.07.2025 | 59,15 | 59,50 | 58,70 | 58,95 | -0,34% | - |
| 28.07.2025 | 59,25 | 59,30 | 58,65 | 59,15 | -0,17% | 84,00 |
| 25.07.2025 | 59,05 | 59,35 | 58,60 | 59,25 | 0,17% | 100,00 |
| 24.07.2025 | 60,05 | 60,10 | 59,05 | 59,15 | -1,66% | - |
| 23.07.2025 | 59,95 | 60,35 | 59,15 | 60,15 | 0,67% | - |
| 22.07.2025 | 59,25 | 59,90 | 59,15 | 59,75 | 0,67% | - |
| 21.07.2025 | 59,55 | 59,95 | 59,25 | 59,35 | -0,34% | - |
| 18.07.2025 | 59,65 | 59,85 | 59,35 | 59,55 | -0,17% | - |
| 17.07.2025 | 59,75 | 60,05 | 59,45 | 59,65 | -0,17% | - |
| 16.07.2025 | 59,45 | 59,85 | 59,05 | 59,75 | 0,50% | - |
| 15.07.2025 | 60,35 | 60,55 | 59,25 | 59,45 | -1,33% | - |
| 14.07.2025 | 59,40 | 60,35 | 58,70 | 60,25 | 1,01% | - |
| 11.07.2025 | 59,55 | 60,05 | 59,25 | 59,65 | 0,17% | - |
| 10.07.2025 | 60,05 | 60,05 | 59,45 | 59,55 | -1,00% | - |
| 09.07.2025 | 60,05 | 60,35 | 59,85 | 60,15 | 0,33% | 1,00 |
| 08.07.2025 | 60,15 | 60,45 | 59,60 | 59,95 | -0,33% | 670,00 |
| 07.07.2025 | 60,35 | 60,65 | 59,90 | 60,15 | -0,33% | - |
| 04.07.2025 | 60,45 | 60,75 | 60,05 | 60,35 | 0,00% | - |
| 03.07.2025 | 60,50 | 61,00 | 60,25 | 60,35 | -0,25% | - |
| 02.07.2025 | 60,55 | 60,90 | 60,15 | 60,50 | -0,08% | - |
| 01.07.2025 | 60,55 | 60,65 | 60,15 | 60,55 | 0,00% | - |
| 30.06.2025 | 60,60 | 61,00 | 60,35 | 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% | - |