17,210€
-2,66%
Echtzeit-Aktienkurs VIOHALCO S.A.
Bid:
Ask:
Aktienkurse zur VIOHALCO S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 17,40 | 17,88 | 17,32 | 17,48 | -1,13% | 1.782,00 |
| 22.07.2026 | 17,22 | 17,96 | 17,22 | 17,68 | 2,67% | 3.861,00 |
| 21.07.2026 | 16,72 | 17,56 | 16,72 | 17,22 | 2,26% | 1.680,00 |
| 20.07.2026 | 17,00 | 17,20 | 16,40 | 16,84 | -1,75% | 12.602,00 |
| 17.07.2026 | 17,52 | 17,90 | 17,14 | 17,14 | -3,27% | 4.119,00 |
| 16.07.2026 | 17,70 | 18,10 | 17,70 | 17,72 | -0,45% | 3.049,00 |
| 15.07.2026 | 18,18 | 18,18 | 17,40 | 17,80 | -2,20% | 2.031,00 |
| 14.07.2026 | 17,66 | 18,20 | 17,60 | 18,20 | 2,59% | 3.813,00 |
| 13.07.2026 | 17,80 | 18,20 | 17,20 | 17,74 | -0,34% | 7.694,00 |
| 10.07.2026 | 17,76 | 18,00 | 17,64 | 17,80 | 0,79% | 3.303,00 |
| 09.07.2026 | 17,94 | 18,28 | 17,66 | 17,66 | -1,45% | 7.106,00 |
| 08.07.2026 | 18,90 | 18,90 | 17,92 | 17,92 | -5,68% | 11.402,00 |
| 07.07.2026 | 19,20 | 19,20 | 18,92 | 19,00 | -1,45% | 1.465,00 |
| 06.07.2026 | 19,12 | 19,28 | 18,92 | 19,28 | 0,94% | 1.586,00 |
| 03.07.2026 | 19,00 | 19,20 | 18,90 | 19,10 | 1,06% | 3.402,00 |
| 02.07.2026 | 18,72 | 19,26 | 18,30 | 18,90 | 0,85% | 11.023,00 |
| 01.07.2026 | 19,10 | 19,16 | 18,74 | 18,74 | -1,78% | 1.421,00 |
| 30.06.2026 | 19,32 | 19,32 | 18,92 | 19,08 | 0,85% | 1.672,00 |
| 29.06.2026 | 19,48 | 19,70 | 18,90 | 18,92 | -2,07% | 4.264,00 |
| 26.06.2026 | 19,78 | 19,98 | 18,94 | 19,32 | -0,92% | 6.479,00 |
| 25.06.2026 | 20,40 | 20,75 | 19,50 | 19,50 | -6,47% | 4.829,00 |
| 24.06.2026 | 21,25 | 21,35 | 20,55 | 20,85 | -1,88% | 4.233,00 |
| 23.06.2026 | 21,90 | 22,20 | 21,00 | 21,25 | -6,39% | 8.585,00 |
| 22.06.2026 | 20,75 | 22,80 | 20,75 | 22,70 | 8,35% | 15.635,00 |
| 19.06.2026 | 19,32 | 21,25 | 19,32 | 20,95 | 6,13% | 12.486,00 |
| 18.06.2026 | 19,38 | 19,74 | 19,14 | 19,74 | 2,28% | 14.776,00 |
| 17.06.2026 | 19,26 | 19,42 | 19,02 | 19,30 | 0,21% | 2.291,00 |
| 16.06.2026 | 20,00 | 20,00 | 19,26 | 19,26 | -3,60% | 3.782,00 |
| 15.06.2026 | 19,98 | 20,00 | 19,22 | 19,98 | 4,72% | 12.163,00 |
| 12.06.2026 | 19,42 | 19,46 | 19,00 | 19,08 | -1,75% | 8.968,00 |
| 11.06.2026 | 19,02 | 19,68 | 19,02 | 19,42 | 0,62% | 5.110,00 |
| 10.06.2026 | 19,62 | 19,62 | 18,76 | 19,30 | -2,62% | 18.018,00 |
| 09.06.2026 | 20,05 | 20,50 | 19,14 | 19,82 | -1,64% | 8.424,00 |
| 08.06.2026 | 20,65 | 20,65 | 20,15 | 20,15 | -2,42% | 2.036,00 |
| 05.06.2026 | 21,00 | 21,10 | 20,65 | 20,65 | -1,20% | 1.761,00 |
| 04.06.2026 | 21,00 | 21,15 | 20,50 | 20,90 | 0,72% | 2.557,00 |
| 03.06.2026 | 21,50 | 21,50 | 20,75 | 20,75 | -0,48% | 4.475,00 |
| 02.06.2026 | 22,20 | 22,20 | 20,70 | 20,85 | -5,23% | 9.239,00 |
| 01.06.2026 | 21,40 | 22,65 | 21,35 | 22,00 | 7,58% | 12.811,00 |
| 29.05.2026 | 21,25 | 21,25 | 20,30 | 20,45 | -2,62% | 9.665,00 |
| 28.05.2026 | 19,76 | 21,00 | 19,76 | 21,00 | 5,00% | 5.413,00 |
| 27.05.2026 | 20,20 | 20,45 | 20,00 | 20,00 | -1,72% | 8.930,00 |
| 26.05.2026 | 19,98 | 20,35 | 19,58 | 20,35 | 1,85% | 8.750,00 |
| 25.05.2026 | 19,36 | 19,98 | 19,32 | 19,98 | 4,83% | 5.009,00 |
| 22.05.2026 | 19,48 | 19,56 | 18,86 | 19,06 | -2,16% | 5.372,00 |
| 21.05.2026 | 18,68 | 19,48 | 18,36 | 19,48 | 8,83% | 5.939,00 |
| 20.05.2026 | 18,30 | 18,80 | 17,90 | 17,90 | -1,00% | 4.443,00 |
| 19.05.2026 | 18,06 | 18,86 | 17,84 | 18,08 | 1,12% | 5.889,00 |
| 18.05.2026 | 18,68 | 18,68 | 17,88 | 17,88 | -4,39% | 5.862,00 |
| 15.05.2026 | 19,00 | 19,20 | 18,62 | 18,70 | -5,56% | 8.150,00 |
| 14.05.2026 | 17,82 | 19,80 | 17,82 | 19,80 | 10,86% | 5.039,00 |
| 13.05.2026 | 17,86 | 18,22 | 17,86 | 17,86 | -0,78% | 4.236,00 |
| 12.05.2026 | 18,02 | 18,18 | 18,00 | 18,00 | -0,99% | 2.609,00 |
| 11.05.2026 | 17,98 | 18,18 | 17,22 | 18,18 | 2,71% | 7.022,00 |
| 08.05.2026 | 18,08 | 18,08 | 17,56 | 17,70 | 0,34% | 4.611,00 |
| 07.05.2026 | 17,60 | 18,00 | 16,98 | 17,64 | 1,61% | 13.762,00 |
| 06.05.2026 | 16,38 | 17,48 | 15,84 | 17,36 | 11,00% | 15.670,00 |
| 05.05.2026 | 15,22 | 15,80 | 15,22 | 15,64 | 2,89% | 5.048,00 |
| 04.05.2026 | 14,98 | 15,34 | 14,60 | 15,20 | 4,11% | 7.608,00 |
| 30.04.2026 | 14,90 | 15,20 | 14,60 | 14,60 | -2,01% | 3.692,00 |
| 29.04.2026 | 14,64 | 15,34 | 14,64 | 14,90 | 0,68% | 7.016,00 |
| 28.04.2026 | 14,68 | 14,80 | 14,52 | 14,80 | 1,79% | 928,00 |
| 27.04.2026 | 14,04 | 14,68 | 14,04 | 14,54 | 1,54% | 1.458,00 |
| 24.04.2026 | 14,10 | 14,50 | 13,90 | 14,32 | 0,85% | 5.631,00 |
| 23.04.2026 | 14,30 | 14,30 | 14,10 | 14,20 | -0,70% | 1.443,00 |
| 22.04.2026 | 14,60 | 14,60 | 14,20 | 14,30 | -1,38% | 3.067,00 |
| 21.04.2026 | 14,60 | 14,80 | 14,30 | 14,50 | 0,00% | 7.392,00 |
| 20.04.2026 | 14,68 | 14,68 | 14,10 | 14,50 | -2,03% | 3.141,00 |
| 17.04.2026 | 14,38 | 15,20 | 14,06 | 14,80 | 3,93% | 9.237,00 |
| 16.04.2026 | 14,34 | 14,42 | 14,16 | 14,24 | 0,28% | 5.637,00 |
| 15.04.2026 | 14,28 | 14,34 | 14,04 | 14,20 | -0,28% | 6.552,00 |
| 14.04.2026 | 13,94 | 14,28 | 13,66 | 14,24 | 2,45% | 18.107,00 |
| 13.04.2026 | 13,90 | 14,18 | 13,72 | 13,90 | -2,93% | 4.480,00 |
| 10.04.2026 | 13,56 | 14,46 | 13,56 | 14,32 | 6,07% | 3.141,00 |
| 09.04.2026 | 13,86 | 13,86 | 13,42 | 13,50 | -0,74% | 1.521,00 |
| 08.04.2026 | 13,28 | 13,84 | 13,24 | 13,60 | 5,59% | 3.719,00 |
| 07.04.2026 | 13,06 | 13,10 | 12,66 | 12,88 | 0,78% | 5.994,00 |
| 02.04.2026 | 13,00 | 13,00 | 12,60 | 12,78 | -3,18% | 2.548,00 |
| 01.04.2026 | 13,20 | 13,40 | 12,92 | 13,20 | 3,12% | 7.458,00 |
| 31.03.2026 | 12,20 | 12,84 | 11,62 | 12,80 | 8,29% | 10.293,00 |
| 30.03.2026 | 12,18 | 12,22 | 11,40 | 11,82 | -3,90% | 13.740,00 |
| 27.03.2026 | 12,20 | 12,30 | 12,02 | 12,30 | 0,33% | 4.457,00 |
| 26.03.2026 | 13,00 | 13,00 | 12,20 | 12,26 | -6,27% | 7.613,00 |
| 25.03.2026 | 12,42 | 13,24 | 12,42 | 13,08 | 3,65% | 6.782,00 |
| 24.03.2026 | 12,90 | 12,90 | 12,42 | 12,62 | -3,81% | 8.402,00 |
| 23.03.2026 | 12,22 | 13,18 | 12,00 | 13,12 | 4,46% | 18.855,00 |
| 20.03.2026 | 13,12 | 13,30 | 12,36 | 12,56 | -3,83% | 17.557,00 |
| 19.03.2026 | 13,00 | 13,06 | 12,64 | 13,06 | -0,61% | 7.455,00 |
| 18.03.2026 | 13,60 | 14,00 | 13,04 | 13,14 | -4,09% | 10.658,00 |
| 17.03.2026 | 13,80 | 14,00 | 13,60 | 13,70 | -0,72% | 3.060,00 |
| 16.03.2026 | 14,00 | 14,12 | 13,72 | 13,80 | -2,13% | 7.577,00 |
| 13.03.2026 | 14,50 | 14,50 | 13,82 | 14,10 | 0,71% | 7.447,00 |
| 12.03.2026 | 14,28 | 14,42 | 13,62 | 14,00 | -3,45% | 11.588,00 |
| 11.03.2026 | 14,06 | 14,62 | 14,00 | 14,50 | 3,87% | 4.005,00 |
| 10.03.2026 | 13,98 | 14,28 | 13,54 | 13,96 | 1,90% | 12.548,00 |
| 09.03.2026 | 12,80 | 13,70 | 12,60 | 13,70 | 5,22% | 13.215,00 |
| 06.03.2026 | 14,30 | 14,44 | 13,02 | 13,02 | -10,08% | 25.316,00 |
| 05.03.2026 | 15,14 | 15,22 | 14,48 | 14,48 | -3,85% | 10.537,00 |
| 04.03.2026 | 13,82 | 15,18 | 13,74 | 15,06 | 8,66% | 13.106,00 |
| 03.03.2026 | 15,10 | 15,10 | 13,60 | 13,86 | -7,97% | 33.306,00 |