55,000€
0,46%
Echtzeit-Aktienkurs VISCOFAN SA INH. EO 0,70
Bid:
Ask:
Aktienkurse zur VISCOFAN SA INH. EO 0,70 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 54,70 | 54,85 | 53,95 | 54,10 | -1,19% | - |
| 17.09.2026 | 54,45 | 55,05 | 54,45 | 54,75 | -0,54% | - |
| 16.09.2026 | 54,95 | 55,10 | 54,95 | 55,05 | 0,73% | - |
| 15.09.2026 | 54,30 | 54,65 | 54,20 | 54,65 | -0,64% | - |
| 14.09.2026 | 53,95 | 55,00 | 53,70 | 55,00 | 1,95% | - |
| 11.09.2026 | 55,45 | 55,85 | 53,70 | 53,95 | -2,62% | - |
| 10.09.2026 | 56,30 | 56,30 | 55,30 | 55,40 | -1,42% | - |
| 09.09.2026 | 56,15 | 56,75 | 56,05 | 56,20 | -0,79% | - |
| 08.09.2026 | 56,35 | 56,70 | 56,15 | 56,65 | 0,44% | - |
| 07.09.2026 | 56,95 | 57,00 | 56,35 | 56,40 | -0,53% | - |
| 04.09.2026 | 57,20 | 57,25 | 56,50 | 56,70 | -0,35% | - |
| 03.09.2026 | 57,35 | 57,50 | 56,65 | 56,90 | -0,70% | - |
| 02.09.2026 | 57,35 | 57,55 | 56,95 | 57,30 | -0,35% | - |
| 01.09.2026 | 57,40 | 57,70 | 57,15 | 57,50 | 0,17% | - |
| 31.08.2026 | 56,90 | 57,50 | 56,90 | 57,40 | 0,35% | 2,00 |
| 28.08.2026 | 57,40 | 57,40 | 56,95 | 57,20 | -0,17% | - |
| 27.08.2026 | 57,30 | 57,50 | 57,30 | 57,30 | 0,00% | - |
| 26.08.2026 | 57,25 | 57,40 | 57,20 | 57,30 | -0,43% | - |
| 25.08.2026 | 57,35 | 57,55 | 57,35 | 57,55 | 0,70% | - |
| 24.08.2026 | 57,00 | 57,40 | 56,95 | 57,15 | 0,35% | - |
| 21.08.2026 | 56,85 | 57,05 | 56,85 | 56,95 | 0,53% | - |
| 20.08.2026 | 56,55 | 56,75 | 56,50 | 56,65 | 0,09% | - |
| 19.08.2026 | 56,35 | 56,80 | 56,25 | 56,60 | 0,00% | - |
| 18.08.2026 | 55,70 | 56,75 | 55,60 | 56,60 | 0,62% | - |
| 17.08.2026 | 56,75 | 56,85 | 56,25 | 56,25 | -0,35% | - |
| 14.08.2026 | 56,75 | 56,75 | 56,20 | 56,45 | -1,31% | - |
| 13.08.2026 | 57,05 | 57,20 | 57,05 | 57,20 | 0,35% | - |
| 12.08.2026 | 56,85 | 57,20 | 56,80 | 57,00 | 0,18% | - |
| 11.08.2026 | 57,35 | 57,60 | 56,90 | 56,90 | -0,70% | - |
| 10.08.2026 | 57,45 | 57,65 | 57,15 | 57,30 | 0,17% | - |
| 07.08.2026 | 56,65 | 57,40 | 56,65 | 57,20 | 0,70% | - |
| 06.08.2026 | 56,75 | 57,35 | 56,70 | 56,80 | -0,44% | - |
| 05.08.2026 | 57,05 | 57,15 | 56,95 | 57,05 | 0,44% | - |
| 04.08.2026 | 57,55 | 57,80 | 56,80 | 56,80 | -2,24% | - |
| 03.08.2026 | 57,45 | 58,60 | 57,45 | 58,10 | 1,66% | - |
| 31.07.2026 | 57,75 | 58,00 | 57,00 | 57,15 | -0,78% | - |
| 30.07.2026 | 55,15 | 58,65 | 55,05 | 57,60 | 2,13% | 18,00 |
| 29.07.2026 | 56,20 | 56,75 | 55,55 | 56,40 | 0,27% | - |
| 28.07.2026 | 55,85 | 56,55 | 55,60 | 56,25 | 0,81% | - |
| 27.07.2026 | 56,15 | 56,40 | 54,25 | 55,80 | -0,18% | - |
| 24.07.2026 | 56,15 | 56,15 | 55,80 | 55,90 | -0,53% | - |
| 23.07.2026 | 56,35 | 56,45 | 56,05 | 56,20 | 0,54% | - |
| 22.07.2026 | 56,05 | 56,05 | 55,90 | 55,90 | 0,27% | - |
| 21.07.2026 | 55,45 | 56,00 | 55,35 | 55,75 | 0,09% | - |
| 20.07.2026 | 56,25 | 56,35 | 55,70 | 55,70 | -1,15% | - |
| 17.07.2026 | 55,75 | 56,50 | 54,95 | 56,35 | 0,45% | - |
| 16.07.2026 | 55,20 | 56,25 | 54,90 | 56,10 | 2,00% | - |
| 15.07.2026 | 55,10 | 55,25 | 54,25 | 55,00 | 0,64% | - |
| 14.07.2026 | 55,20 | 55,25 | 54,35 | 54,65 | -0,91% | - |
| 13.07.2026 | 54,65 | 55,55 | 54,65 | 55,15 | -0,09% | - |
| 10.07.2026 | 56,90 | 57,00 | 55,20 | 55,20 | -4,66% | - |
| 09.07.2026 | 57,75 | 57,90 | 57,65 | 57,90 | 0,35% | - |
| 08.07.2026 | 57,95 | 57,95 | 57,65 | 57,70 | -0,77% | - |
| 07.07.2026 | 57,50 | 58,45 | 57,10 | 58,15 | 1,22% | - |
| 06.07.2026 | 58,70 | 58,90 | 57,45 | 57,45 | -2,21% | - |
| 03.07.2026 | 58,95 | 59,00 | 57,80 | 58,75 | 1,03% | - |
| 02.07.2026 | 58,45 | 58,60 | 58,15 | 58,15 | -0,51% | - |
| 01.07.2026 | 58,30 | 58,55 | 57,95 | 58,45 | -0,76% | - |
| 30.06.2026 | 58,75 | 58,90 | 58,75 | 58,90 | 0,00% | - |
| 29.06.2026 | 58,65 | 58,90 | 58,65 | 58,90 | 2,26% | - |
| 26.06.2026 | 58,10 | 58,10 | 57,50 | 57,60 | -1,45% | - |
| 25.06.2026 | 58,30 | 58,90 | 58,30 | 58,45 | 0,60% | 10,00 |
| 24.06.2026 | 58,00 | 58,20 | 57,90 | 58,10 | -0,09% | - |
| 23.06.2026 | 57,55 | 58,25 | 57,55 | 58,15 | 0,35% | - |
| 22.06.2026 | 57,15 | 57,95 | 57,05 | 57,95 | 1,22% | - |
| 19.06.2026 | 57,45 | 57,75 | 57,15 | 57,25 | -0,17% | - |
| 18.06.2026 | 57,30 | 57,65 | 57,15 | 57,35 | 0,17% | - |
| 17.06.2026 | 58,45 | 58,60 | 56,95 | 57,25 | -2,14% | - |
| 16.06.2026 | 58,65 | 58,85 | 58,25 | 58,50 | -2,34% | - |
| 15.06.2026 | 59,30 | 60,65 | 59,30 | 59,90 | 1,35% | - |
| 12.06.2026 | 59,75 | 59,90 | 58,45 | 59,10 | 0,42% | - |
| 11.06.2026 | 59,10 | 59,35 | 58,65 | 58,85 | 1,29% | - |
| 10.06.2026 | 57,90 | 58,20 | 57,90 | 58,10 | 0,09% | - |
| 09.06.2026 | 58,00 | 58,30 | 57,45 | 58,05 | -0,34% | - |
| 08.06.2026 | 57,50 | 58,35 | 57,50 | 58,25 | 1,57% | - |
| 05.06.2026 | 56,75 | 57,80 | 56,75 | 57,35 | -0,69% | - |
| 04.06.2026 | 57,05 | 57,75 | 56,95 | 57,75 | 1,23% | - |
| 03.06.2026 | 56,75 | 57,25 | 56,75 | 57,05 | -1,98% | - |
| 02.06.2026 | 58,95 | 59,15 | 58,05 | 58,20 | -1,94% | - |
| 01.06.2026 | 59,20 | 59,50 | 59,20 | 59,35 | 0,51% | - |
| 29.05.2026 | 59,30 | 59,30 | 59,05 | 59,05 | -0,17% | - |
| 28.05.2026 | 58,70 | 59,70 | 58,70 | 59,15 | -0,84% | - |
| 27.05.2026 | 58,90 | 59,85 | 58,65 | 59,65 | 0,59% | - |
| 26.05.2026 | 59,55 | 60,00 | 59,25 | 59,30 | -0,34% | - |
| 25.05.2026 | 60,50 | 60,50 | 59,20 | 59,50 | 0,93% | 150,00 |
| 22.05.2026 | 59,35 | 59,40 | 58,45 | 58,95 | 0,43% | - |
| 21.05.2026 | 58,70 | 58,80 | 58,60 | 58,70 | 0,26% | - |
| 20.05.2026 | 58,55 | 58,95 | 58,45 | 58,55 | -0,68% | - |
| 19.05.2026 | 58,90 | 59,40 | 58,25 | 58,95 | 0,26% | - |
| 18.05.2026 | 57,75 | 58,85 | 57,30 | 58,80 | 1,29% | - |
| 15.05.2026 | 58,05 | 58,40 | 57,65 | 58,05 | -0,34% | - |
| 14.05.2026 | 58,20 | 59,05 | 58,05 | 58,25 | 0,52% | - |
| 13.05.2026 | 58,50 | 58,70 | 57,75 | 57,95 | -0,34% | - |
| 12.05.2026 | 58,40 | 58,65 | 57,80 | 58,15 | -0,34% | - |
| 11.05.2026 | 59,85 | 59,85 | 58,35 | 58,35 | -2,34% | 200,00 |
| 08.05.2026 | 59,10 | 60,05 | 59,10 | 59,75 | 0,67% | - |
| 07.05.2026 | 60,90 | 61,05 | 59,35 | 59,35 | -2,14% | 32,00 |
| 06.05.2026 | 60,20 | 60,75 | 60,20 | 60,65 | 0,66% | - |
| 05.05.2026 | 59,75 | 60,45 | 59,75 | 60,25 | 0,17% | - |
| 04.05.2026 | 60,10 | 60,15 | 60,00 | 60,15 | 0,00% | - |