53,950€
-0,19%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 54,05 | 54,40 | 53,70 | 53,95 | -0,19% | 264,00 |
| 19.10.2026 | 54,05 | 54,40 | 53,65 | 54,05 | 0,00% | 182,00 |
| 16.10.2026 | 53,75 | 54,50 | 53,50 | 54,05 | 0,56% | 1.400,00 |
| 15.10.2026 | 53,65 | 53,75 | 53,65 | 53,75 | 0,19% | - |
| 14.10.2026 | 53,35 | 54,80 | 53,15 | 53,65 | 0,56% | 13,00 |
| 13.10.2026 | 53,75 | 54,20 | 53,15 | 53,35 | -0,74% | 906,00 |
| 12.10.2026 | 54,05 | 54,25 | 53,65 | 53,75 | -0,19% | 12.300,00 |
| 09.10.2026 | 54,65 | 54,75 | 53,45 | 53,85 | -0,92% | 521,00 |
| 08.10.2026 | 53,85 | 54,45 | 53,65 | 54,35 | 0,56% | 2.000,00 |
| 07.10.2026 | 53,35 | 54,15 | 53,25 | 54,05 | 1,31% | 1.900,00 |
| 06.10.2026 | 53,45 | 53,65 | 53,05 | 53,35 | 0,19% | 142,00 |
| 05.10.2026 | 53,45 | 53,60 | 52,95 | 53,25 | -0,75% | 194,00 |
| 02.10.2026 | 53,95 | 54,05 | 53,15 | 53,65 | -0,37% | - |
| 01.10.2026 | 53,65 | 54,25 | 53,10 | 53,85 | 0,37% | 700,00 |
| 30.09.2026 | 54,05 | 54,25 | 53,25 | 53,65 | -0,56% | 103,00 |
| 29.09.2026 | 54,10 | 54,15 | 53,65 | 53,95 | -0,19% | 13,00 |
| 28.09.2026 | 53,95 | 54,40 | 53,80 | 54,05 | -0,18% | 3.800,00 |
| 25.09.2026 | 54,65 | 54,75 | 53,85 | 54,15 | -0,73% | 727,00 |
| 24.09.2026 | 54,05 | 54,85 | 54,05 | 54,55 | 0,74% | 1.732,00 |
| 23.09.2026 | 55,25 | 55,35 | 53,95 | 54,15 | -1,99% | 280,00 |
| 22.09.2026 | 54,85 | 55,35 | 54,50 | 55,25 | 0,73% | - |
| 21.09.2026 | 54,75 | 54,95 | 54,35 | 54,85 | -0,18% | 384,00 |
| 18.09.2026 | 54,85 | 54,95 | 53,95 | 54,95 | 0,37% | 1.400,00 |
| 17.09.2026 | 54,75 | 54,85 | 54,35 | 54,75 | 0,46% | 240,00 |
| 16.09.2026 | 55,05 | 55,15 | 54,25 | 54,50 | -1,00% | - |
| 15.09.2026 | 54,75 | 55,05 | 53,95 | 55,05 | 0,36% | - |
| 14.09.2026 | 53,90 | 54,95 | 53,90 | 54,85 | 1,67% | 545,00 |
| 11.09.2026 | 55,65 | 55,85 | 53,70 | 53,95 | -2,88% | 964,00 |
| 10.09.2026 | 56,25 | 56,50 | 55,35 | 55,55 | -1,07% | - |
| 09.09.2026 | 56,35 | 56,80 | 56,05 | 56,15 | -0,18% | - |
| 08.09.2026 | 56,25 | 56,90 | 56,25 | 56,25 | -0,35% | 140,00 |
| 07.09.2026 | 56,85 | 56,95 | 56,35 | 56,45 | -0,88% | 34,00 |
| 04.09.2026 | 57,15 | 57,25 | 56,50 | 56,95 | -0,35% | 2.237,00 |
| 03.09.2026 | 57,35 | 57,55 | 56,65 | 57,15 | -0,52% | 27,00 |
| 02.09.2026 | 57,45 | 57,85 | 56,95 | 57,45 | 0,17% | - |
| 01.09.2026 | 57,55 | 57,65 | 57,15 | 57,35 | 0,00% | - |
| 31.08.2026 | 57,10 | 57,45 | 56,95 | 57,35 | 0,35% | 145,00 |
| 28.08.2026 | 57,15 | 57,45 | 56,95 | 57,15 | 0,00% | - |
| 27.08.2026 | 57,35 | 57,50 | 56,90 | 57,15 | -0,17% | 27,00 |
| 26.08.2026 | 57,25 | 57,35 | 57,25 | 57,25 | 0,00% | - |
| 25.08.2026 | 57,45 | 57,60 | 57,15 | 57,25 | -0,35% | - |
| 24.08.2026 | 57,25 | 57,55 | 57,05 | 57,45 | 0,52% | - |
| 21.08.2026 | 56,95 | 57,35 | 56,70 | 57,15 | 0,53% | 45,00 |
| 20.08.2026 | 56,75 | 56,95 | 56,65 | 56,85 | 0,53% | 40,00 |
| 19.08.2026 | 56,45 | 56,75 | 56,25 | 56,55 | -6,14% | - |
| 05.05.2026 | 59,95 | 60,45 | 59,95 | 60,25 | 0,50% | 134,00 |
| 04.05.2026 | 60,15 | 60,25 | 59,65 | 59,95 | -0,33% | 28,00 |
| 30.04.2026 | 59,35 | 60,25 | 59,25 | 60,15 | 0,50% | - |
| 29.04.2026 | 59,85 | 60,20 | 59,20 | 59,85 | 0,34% | 15,00 |
| 28.04.2026 | 59,15 | 59,75 | 59,00 | 59,65 | 0,68% | - |
| 27.04.2026 | 58,85 | 59,55 | 58,75 | 59,25 | 0,34% | - |
| 24.04.2026 | 59,25 | 59,35 | 58,50 | 59,05 | -0,17% | - |
| 23.04.2026 | 58,35 | 59,55 | 58,15 | 59,15 | 0,51% | - |
| 22.04.2026 | 58,95 | 59,30 | 58,25 | 58,85 | 0,68% | - |
| 21.04.2026 | 59,05 | 59,30 | 58,25 | 58,45 | -1,02% | 15,00 |
| 20.04.2026 | 57,35 | 59,05 | 57,35 | 59,05 | 1,72% | 107,00 |
| 17.04.2026 | 58,05 | 58,20 | 57,85 | 58,05 | 0,35% | 312,00 |
| 16.04.2026 | 59,20 | 59,20 | 56,50 | 57,85 | -1,87% | 24,00 |
| 15.04.2026 | 60,15 | 60,60 | 58,65 | 58,95 | -2,64% | - |
| 14.04.2026 | 60,75 | 60,85 | 60,30 | 60,55 | -0,66% | 28,00 |
| 13.04.2026 | 61,45 | 61,95 | 60,45 | 60,95 | -1,77% | - |
| 10.04.2026 | 62,05 | 62,30 | 61,70 | 62,05 | 0,00% | 54,00 |
| 09.04.2026 | 61,85 | 62,25 | 61,65 | 62,05 | 0,00% | - |
| 08.04.2026 | 64,35 | 64,45 | 60,70 | 62,05 | 0,16% | 1.043,00 |
| 07.04.2026 | 61,25 | 62,45 | 60,80 | 61,95 | 1,81% | 510,00 |
| 02.04.2026 | 59,05 | 60,85 | 59,05 | 60,85 | 0,83% | - |
| 01.04.2026 | 60,85 | 61,45 | 59,95 | 60,35 | -0,66% | - |
| 31.03.2026 | 59,95 | 61,05 | 59,75 | 60,75 | 2,02% | 125,00 |
| 30.03.2026 | 57,95 | 59,95 | 57,95 | 59,55 | 2,94% | 105,00 |
| 27.03.2026 | 58,35 | 58,75 | 57,85 | 57,85 | -0,69% | - |
| 26.03.2026 | 57,35 | 58,75 | 57,15 | 58,25 | 1,22% | - |
| 25.03.2026 | 57,75 | 57,85 | 57,25 | 57,55 | -0,35% | - |
| 24.03.2026 | 56,65 | 57,95 | 56,65 | 57,75 | 1,23% | - |
| 23.03.2026 | 56,45 | 57,55 | 55,95 | 57,05 | -0,17% | 15,00 |
| 20.03.2026 | 58,35 | 58,65 | 56,75 | 57,15 | -2,06% | 17,00 |
| 19.03.2026 | 58,05 | 58,65 | 57,75 | 58,35 | 0,69% | 72,00 |
| 18.03.2026 | 59,65 | 59,65 | 57,95 | 57,95 | -2,03% | 28,00 |
| 17.03.2026 | 58,95 | 59,45 | 58,75 | 59,15 | -0,34% | - |
| 16.03.2026 | 58,55 | 59,55 | 58,45 | 59,35 | 1,71% | 30,00 |
| 13.03.2026 | 58,65 | 59,00 | 58,20 | 58,35 | -0,34% | 60,00 |
| 12.03.2026 | 57,95 | 58,95 | 57,95 | 58,55 | 0,00% | 207,00 |
| 11.03.2026 | 58,75 | 59,15 | 58,25 | 58,55 | 0,00% | - |
| 10.03.2026 | 60,05 | 60,65 | 58,45 | 58,55 | -2,98% | 3.131,00 |
| 09.03.2026 | 57,95 | 60,75 | 57,65 | 60,35 | 1,17% | - |
| 06.03.2026 | 59,95 | 60,40 | 59,25 | 59,65 | -0,33% | 44,00 |
| 05.03.2026 | 59,25 | 60,35 | 59,15 | 59,85 | 0,00% | - |
| 04.03.2026 | 56,85 | 59,95 | 56,55 | 59,85 | 4,91% | 676,00 |
| 03.03.2026 | 58,15 | 58,65 | 56,65 | 57,05 | -2,89% | 2.281,00 |
| 02.03.2026 | 57,90 | 58,95 | 57,70 | 58,75 | -0,68% | 126,00 |
| 27.02.2026 | 58,80 | 59,80 | 57,35 | 59,15 | 0,42% | 971,00 |
| 26.02.2026 | 58,55 | 58,95 | 58,35 | 58,90 | 0,08% | - |
| 25.02.2026 | 59,00 | 59,00 | 58,45 | 58,85 | -0,51% | - |
| 24.02.2026 | 58,55 | 59,25 | 58,30 | 59,15 | 1,02% | 117,00 |
| 23.02.2026 | 57,85 | 58,60 | 57,65 | 58,55 | 0,69% | 158,00 |
| 20.02.2026 | 57,95 | 58,15 | 57,50 | 58,15 | 0,35% | 88,00 |
| 19.02.2026 | 58,15 | 58,65 | 57,75 | 57,95 | -0,34% | 344,00 |
| 18.02.2026 | 58,45 | 58,50 | 57,90 | 58,15 | -0,34% | 48,00 |
| 17.02.2026 | 57,65 | 58,60 | 57,55 | 58,35 | 1,21% | 760,00 |
| 16.02.2026 | 57,35 | 57,75 | 56,95 | 57,65 | 0,52% | 45,00 |
| 13.02.2026 | 56,95 | 57,45 | 56,80 | 57,35 | 0,88% | 120,00 |