12,730€
0,55%
Echtzeit-Aktienkurs Viohalco S.A.
Bid:
Ask:
Aktienkurse zur Viohalco S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 13,24 | 13,34 | 12,70 | 12,78 | 0,95% | 18.996,00 |
| 13.02.2026 | 13,18 | 13,18 | 12,34 | 12,66 | -4,81% | 4.952,00 |
| 12.02.2026 | 12,94 | 13,30 | 12,82 | 13,30 | 2,47% | 4.210,00 |
| 11.02.2026 | 12,86 | 12,98 | 12,70 | 12,98 | 0,00% | 3.971,00 |
| 10.02.2026 | 12,90 | 12,98 | 12,70 | 12,98 | 0,93% | 5.686,00 |
| 09.02.2026 | 13,00 | 13,00 | 12,82 | 12,86 | 0,16% | 3.139,00 |
| 06.02.2026 | 12,82 | 12,96 | 12,64 | 12,84 | -0,16% | 11.166,00 |
| 05.02.2026 | 13,54 | 13,54 | 12,86 | 12,86 | -5,30% | 4.210,00 |
| 04.02.2026 | 13,08 | 13,66 | 13,00 | 13,58 | 3,82% | 5.514,00 |
| 03.02.2026 | 13,06 | 13,08 | 12,98 | 13,08 | 2,83% | 6.974,00 |
| 02.02.2026 | 13,20 | 13,20 | 12,72 | 12,72 | -1,40% | 3.292,00 |
| 30.01.2026 | 13,00 | 13,30 | 12,90 | 12,90 | -1,75% | 6.583,00 |
| 29.01.2026 | 13,13 | 13,65 | 13,02 | 13,13 | -0,83% | - |
| 28.01.2026 | 13,39 | 13,47 | 13,01 | 13,24 | -1,05% | - |
| 27.01.2026 | 12,60 | 13,38 | 12,60 | 13,38 | 6,87% | 8.363,00 |
| 26.01.2026 | 12,08 | 12,72 | 12,02 | 12,52 | 3,99% | 25.137,00 |
| 23.01.2026 | 12,12 | 12,28 | 11,90 | 12,04 | -1,79% | 3.740,00 |
| 22.01.2026 | 11,92 | 12,26 | 11,92 | 12,26 | 3,03% | 6.553,00 |
| 21.01.2026 | 11,84 | 12,06 | 11,84 | 11,90 | 0,51% | 3.667,00 |
| 20.01.2026 | 11,76 | 12,02 | 11,76 | 11,84 | -1,66% | 6.749,00 |
| 19.01.2026 | 12,00 | 12,20 | 11,80 | 12,04 | -1,47% | 2.497,00 |
| 16.01.2026 | 11,94 | 12,32 | 11,76 | 12,22 | 2,35% | 5.572,00 |
| 15.01.2026 | 11,62 | 11,94 | 11,62 | 11,94 | 2,75% | 6.689,00 |
| 14.01.2026 | 11,96 | 11,96 | 11,52 | 11,62 | -3,49% | 11.901,00 |
| 13.01.2026 | 12,26 | 12,26 | 12,00 | 12,04 | -0,66% | 6.825,00 |
| 12.01.2026 | 12,90 | 12,90 | 12,10 | 12,12 | -6,05% | 8.569,00 |
| 09.01.2026 | 11,92 | 12,90 | 11,92 | 12,90 | 8,22% | 9.597,00 |
| 08.01.2026 | 11,92 | 12,00 | 11,92 | 11,92 | 1,02% | 1.371,00 |
| 07.01.2026 | 12,40 | 12,40 | 11,80 | 11,80 | -2,96% | 7.287,00 |
| 06.01.2026 | 12,12 | 12,30 | 12,12 | 12,16 | -1,14% | 1.035,00 |
| 05.01.2026 | 12,02 | 12,32 | 12,02 | 12,30 | 1,82% | 9.739,00 |
| 02.01.2026 | 11,94 | 12,08 | 11,76 | 12,08 | 2,03% | 2.999,00 |
| 31.12.2025 | 11,66 | 11,84 | 11,66 | 11,84 | 1,54% | 1.957,00 |
| 30.12.2025 | 11,62 | 11,76 | 11,38 | 11,66 | -1,02% | 16.502,00 |
| 29.12.2025 | 11,80 | 11,90 | 11,44 | 11,78 | 0,00% | 4.342,00 |
| 24.12.2025 | 11,62 | 11,78 | 11,62 | 11,78 | -1,01% | 773,00 |
| 23.12.2025 | 11,90 | 11,90 | 11,68 | 11,90 | 0,00% | 4.313,00 |
| 22.12.2025 | 11,60 | 11,92 | 11,60 | 11,90 | 1,02% | 6.049,00 |
| 19.12.2025 | 11,82 | 11,96 | 11,74 | 11,78 | -0,67% | 4.364,00 |
| 18.12.2025 | 11,96 | 11,96 | 11,82 | 11,86 | -0,84% | 4.711,00 |
| 17.12.2025 | 11,98 | 12,00 | 11,86 | 11,96 | -0,33% | 3.358,00 |
| 16.12.2025 | 11,98 | 12,00 | 11,90 | 12,00 | 0,00% | 1.139,00 |
| 15.12.2025 | 11,90 | 12,00 | 11,60 | 12,00 | 1,69% | 9.036,00 |
| 12.12.2025 | 11,34 | 11,86 | 11,34 | 11,80 | 2,97% | 13.620,00 |
| 11.12.2025 | 11,66 | 11,66 | 11,34 | 11,46 | 0,70% | 8.322,00 |
| 10.12.2025 | 11,20 | 11,56 | 11,20 | 11,38 | 1,07% | 4.563,00 |
| 09.12.2025 | 11,48 | 11,48 | 11,08 | 11,26 | -1,40% | 3.690,00 |
| 08.12.2025 | 11,38 | 11,42 | 11,16 | 11,42 | 2,33% | 5.295,00 |
| 05.12.2025 | 10,82 | 11,16 | 10,74 | 11,16 | 2,76% | 5.098,00 |
| 04.12.2025 | 11,18 | 11,28 | 10,62 | 10,86 | -1,99% | 7.766,00 |
| 03.12.2025 | 10,58 | 11,08 | 10,52 | 11,08 | 5,32% | 10.112,00 |
| 02.12.2025 | 10,08 | 10,52 | 9,99 | 10,52 | 4,37% | 4.519,00 |
| 01.12.2025 | 9,80 | 10,08 | 9,74 | 10,08 | 1,31% | 5.044,00 |
| 28.11.2025 | 9,91 | 9,95 | 9,80 | 9,95 | 0,40% | 1.863,00 |
| 27.11.2025 | 9,89 | 10,00 | 9,79 | 9,91 | 0,10% | 12.010,00 |
| 26.11.2025 | 10,40 | 10,40 | 9,81 | 9,90 | -1,98% | 8.142,00 |
| 25.11.2025 | 10,60 | 10,62 | 10,10 | 10,10 | -4,72% | 4.638,00 |
| 24.11.2025 | 10,48 | 10,60 | 10,22 | 10,60 | 1,53% | 6.842,00 |
| 21.11.2025 | 10,02 | 10,48 | 9,99 | 10,44 | 4,19% | 5.771,00 |
| 20.11.2025 | 10,06 | 10,12 | 9,97 | 10,02 | 0,30% | 3.258,00 |
| 19.11.2025 | 10,00 | 10,08 | 9,83 | 9,99 | 1,52% | 7.080,00 |
| 18.11.2025 | 10,08 | 10,08 | 9,80 | 9,84 | -2,19% | 8.274,00 |
| 17.11.2025 | 9,89 | 10,08 | 9,88 | 10,06 | 2,97% | 2.374,00 |
| 14.11.2025 | 9,90 | 9,99 | 9,71 | 9,77 | -0,10% | 6.126,00 |
| 13.11.2025 | 9,99 | 10,06 | 9,75 | 9,78 | -1,81% | 13.639,00 |
| 12.11.2025 | 9,60 | 9,96 | 9,48 | 9,96 | 5,40% | 8.195,00 |
| 11.11.2025 | 9,53 | 9,59 | 9,44 | 9,45 | 0,21% | 1.560,00 |
| 10.11.2025 | 9,15 | 9,50 | 9,15 | 9,43 | 1,95% | 13.383,00 |
| 07.11.2025 | 9,25 | 9,30 | 9,00 | 9,25 | -0,54% | 4.559,00 |
| 06.11.2025 | 8,84 | 9,30 | 8,83 | 9,30 | 6,29% | 10.965,00 |
| 05.11.2025 | 8,86 | 8,86 | 8,62 | 8,75 | -1,24% | 9.094,00 |
| 04.11.2025 | 8,69 | 8,86 | 8,56 | 8,86 | 2,55% | 5.101,00 |
| 03.11.2025 | 8,40 | 8,79 | 8,40 | 8,64 | 1,65% | 7.449,00 |
| 31.10.2025 | 8,26 | 8,50 | 8,26 | 8,50 | 3,41% | 6.861,00 |
| 30.10.2025 | 8,21 | 8,37 | 8,07 | 8,22 | 0,12% | 10.089,00 |
| 29.10.2025 | 8,25 | 8,25 | 8,12 | 8,21 | -0,48% | 9.544,00 |
| 28.10.2025 | 8,15 | 8,25 | 8,12 | 8,25 | 1,23% | 1.169,00 |
| 27.10.2025 | 8,20 | 8,20 | 8,06 | 8,15 | 1,24% | 1.237,00 |
| 24.10.2025 | 8,20 | 8,25 | 8,05 | 8,05 | -1,83% | 7.450,00 |
| 23.10.2025 | 8,01 | 8,20 | 8,00 | 8,20 | 2,76% | 1.209,00 |
| 22.10.2025 | 8,03 | 8,10 | 7,98 | 7,98 | -0,62% | 3.021,00 |
| 21.10.2025 | 7,71 | 8,03 | 7,71 | 8,03 | 4,56% | 4.295,00 |
| 20.10.2025 | 7,86 | 7,86 | 7,68 | 7,68 | -1,29% | 672,00 |
| 17.10.2025 | 7,74 | 7,78 | 7,40 | 7,78 | 0,65% | 14.176,00 |
| 16.10.2025 | 7,85 | 7,85 | 7,54 | 7,73 | -1,53% | 5.930,00 |
| 15.10.2025 | 7,97 | 8,02 | 7,78 | 7,85 | -1,51% | 4.347,00 |
| 14.10.2025 | 8,08 | 8,08 | 7,85 | 7,97 | -1,36% | 1.332,00 |
| 13.10.2025 | 8,17 | 8,27 | 7,96 | 8,08 | -0,12% | 6.991,00 |
| 10.10.2025 | 8,15 | 8,16 | 8,09 | 8,09 | -2,18% | 2.369,00 |
| 09.10.2025 | 8,14 | 8,29 | 8,11 | 8,27 | 2,73% | 14.080,00 |
| 08.10.2025 | 7,95 | 8,26 | 7,95 | 8,05 | 1,64% | 8.764,00 |
| 07.10.2025 | 7,85 | 8,01 | 7,85 | 7,92 | 1,02% | 3.294,00 |
| 06.10.2025 | 7,76 | 7,90 | 7,76 | 7,84 | 1,03% | 3.245,00 |
| 03.10.2025 | 7,73 | 7,84 | 7,73 | 7,76 | 0,39% | 2.356,00 |
| 02.10.2025 | 7,55 | 7,73 | 7,48 | 7,73 | 3,07% | 2.276,00 |
| 01.10.2025 | 7,49 | 7,50 | 7,40 | 7,50 | 0,13% | 9.433,00 |
| 30.09.2025 | 7,59 | 7,59 | 7,41 | 7,49 | -0,13% | 2.456,00 |
| 29.09.2025 | 7,43 | 7,58 | 7,43 | 7,50 | 0,81% | 5.487,00 |
| 26.09.2025 | 7,28 | 7,44 | 7,28 | 7,44 | 3,05% | 3.383,00 |
| 25.09.2025 | 7,31 | 7,31 | 7,22 | 7,22 | 0,70% | 452,00 |