57,550€
0,52%
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 |
|---|---|---|---|---|---|---|
| 18.06.2026 | 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% | - |
| 30.04.2026 | 59,80 | 60,25 | 59,20 | 60,15 | 0,50% | 817,00 |
| 29.04.2026 | 59,70 | 59,95 | 59,25 | 59,85 | 1,01% | - |
| 28.04.2026 | 59,25 | 59,25 | 59,15 | 59,25 | -0,17% | - |
| 27.04.2026 | 58,95 | 59,55 | 58,75 | 59,35 | 0,34% | - |
| 24.04.2026 | 59,25 | 59,50 | 58,50 | 59,15 | -0,08% | - |
| 23.04.2026 | 58,70 | 59,55 | 58,10 | 59,20 | 1,20% | - |
| 22.04.2026 | 58,50 | 59,25 | 58,20 | 58,50 | -1,10% | - |
| 21.04.2026 | 59,10 | 59,15 | 59,05 | 59,15 | 3,14% | - |
| 20.04.2026 | 58,00 | 58,00 | 57,25 | 57,35 | -1,21% | - |
| 17.04.2026 | 57,90 | 58,10 | 57,85 | 58,05 | -0,09% | - |
| 16.04.2026 | 59,00 | 59,25 | 56,40 | 58,10 | -0,77% | 85,00 |
| 15.04.2026 | 60,30 | 60,60 | 58,55 | 58,55 | -3,14% | - |
| 14.04.2026 | 60,80 | 60,85 | 60,30 | 60,45 | -0,66% | - |
| 13.04.2026 | 61,70 | 62,05 | 60,35 | 60,85 | -1,93% | 300,00 |
| 10.04.2026 | 62,10 | 62,15 | 62,05 | 62,05 | 0,32% | - |
| 09.04.2026 | 61,75 | 61,95 | 61,75 | 61,85 | 0,81% | 57,00 |
| 08.04.2026 | 61,85 | 64,45 | 60,70 | 61,35 | 0,00% | - |
| 07.04.2026 | 60,80 | 61,40 | 60,70 | 61,35 | 3,90% | 82,00 |
| 02.04.2026 | 59,20 | 59,20 | 58,95 | 59,05 | -2,15% | - |
| 01.04.2026 | 60,85 | 61,55 | 59,95 | 60,35 | 0,17% | 44,00 |
| 31.03.2026 | 59,30 | 60,65 | 59,30 | 60,25 | 2,55% | - |
| 30.03.2026 | 57,80 | 58,75 | 57,80 | 58,75 | 1,56% | - |
| 27.03.2026 | 58,30 | 58,70 | 57,75 | 57,85 | 0,00% | - |
| 26.03.2026 | 57,30 | 57,95 | 57,05 | 57,85 | 0,70% | - |
| 25.03.2026 | 57,80 | 58,00 | 57,20 | 57,45 | -0,17% | - |
| 24.03.2026 | 57,05 | 57,85 | 56,45 | 57,55 | 0,52% | - |
| 23.03.2026 | 56,85 | 57,50 | 55,95 | 57,25 | 0,17% | - |
| 20.03.2026 | 58,50 | 58,65 | 57,05 | 57,15 | -2,22% | 930,00 |
| 19.03.2026 | 57,90 | 58,65 | 57,75 | 58,45 | 0,34% | - |
| 18.03.2026 | 59,30 | 59,65 | 58,15 | 58,25 | -1,94% | - |
| 17.03.2026 | 59,00 | 59,45 | 58,75 | 59,40 | 0,42% | - |
| 16.03.2026 | 58,50 | 59,50 | 58,30 | 59,15 | 1,37% | - |
| 13.03.2026 | 58,55 | 58,95 | 58,15 | 58,35 | -0,26% | - |
| 12.03.2026 | 58,10 | 58,85 | 57,75 | 58,50 | -0,09% | - |
| 11.03.2026 | 58,40 | 59,15 | 58,15 | 58,55 | 0,17% | 500,00 |
| 10.03.2026 | 60,25 | 60,65 | 58,35 | 58,45 | -3,23% | 135,00 |
| 09.03.2026 | 59,60 | 60,70 | 57,55 | 60,40 | 0,67% | 400,00 |
| 06.03.2026 | 59,85 | 60,35 | 59,75 | 60,00 | 1,27% | - |
| 05.03.2026 | 59,45 | 59,45 | 58,85 | 59,25 | -0,25% | - |
| 04.03.2026 | 56,80 | 59,45 | 56,30 | 59,40 | 2,50% | 80,00 |
| 03.03.2026 | 58,70 | 58,70 | 57,95 | 57,95 | 0,52% | - |
| 02.03.2026 | 58,70 | 58,70 | 57,10 | 57,65 | -0,77% | - |
| 27.02.2026 | 58,90 | 59,20 | 57,10 | 58,10 | -0,60% | - |
| 26.02.2026 | 58,70 | 58,70 | 58,45 | 58,45 | -0,17% | - |
| 25.02.2026 | 59,05 | 59,15 | 58,45 | 58,55 | 0,17% | - |
| 24.02.2026 | 58,40 | 58,45 | 58,40 | 58,45 | 0,69% | - |
| 23.02.2026 | 58,20 | 58,20 | 57,65 | 58,05 | 0,00% | - |
| 20.02.2026 | 58,05 | 58,15 | 57,50 | 58,05 | 0,00% | - |
| 19.02.2026 | 58,20 | 58,20 | 58,05 | 58,05 | 0,17% | - |
| 18.02.2026 | 58,40 | 58,45 | 57,95 | 57,95 | -0,17% | - |
| 17.02.2026 | 57,70 | 58,55 | 57,35 | 58,05 | 0,69% | - |
| 16.02.2026 | 57,25 | 57,75 | 56,95 | 57,65 | 0,52% | - |
| 13.02.2026 | 56,90 | 57,35 | 56,75 | 57,35 | 0,61% | - |
| 12.02.2026 | 56,80 | 57,05 | 56,10 | 57,00 | 0,88% | - |
| 11.02.2026 | 56,70 | 56,75 | 56,35 | 56,50 | 0,44% | - |
| 10.02.2026 | 56,25 | 56,25 | 56,15 | 56,25 | 1,26% | - |
| 09.02.2026 | 55,90 | 55,95 | 55,45 | 55,55 | -0,71% | 200,00 |
| 06.02.2026 | 56,00 | 56,00 | 55,90 | 55,95 | -0,89% | - |
| 05.02.2026 | 56,30 | 56,45 | 56,25 | 56,45 | 0,36% | - |
| 04.02.2026 | 55,55 | 56,45 | 55,50 | 56,25 | 1,26% | - |
| 03.02.2026 | 55,70 | 55,95 | 55,35 | 55,55 | 0,09% | - |
| 02.02.2026 | 55,90 | 56,40 | 55,05 | 55,50 | -1,51% | - |
| 30.01.2026 | 56,60 | 56,60 | 56,25 | 56,35 | 0,00% | - |
| 29.01.2026 | 55,90 | 56,45 | 55,85 | 56,35 | 0,54% | - |
| 28.01.2026 | 56,40 | 56,95 | 55,90 | 56,05 | -0,53% | - |
| 27.01.2026 | 57,00 | 57,20 | 56,30 | 56,35 | -0,27% | - |