19,590€
9,44%
Echtzeit-Aktienkurs VIOHALCO S.A.
Bid:
Ask:
Aktienkurse zur VIOHALCO S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.03.2026 | 15,90 | 15,90 | 14,70 | 15,06 | -5,64% | 19.761,00 |
| 27.02.2026 | 15,40 | 15,96 | 15,22 | 15,96 | 4,59% | 7.060,00 |
| 26.02.2026 | 15,16 | 15,52 | 14,84 | 15,26 | 1,19% | 4.845,00 |
| 25.02.2026 | 14,98 | 15,32 | 14,60 | 15,08 | 1,89% | 12.065,00 |
| 24.02.2026 | 14,60 | 15,16 | 14,22 | 14,80 | -0,54% | 21.562,00 |
| 23.02.2026 | 14,46 | 15,30 | 14,34 | 14,88 | 5,98% | 14.092,00 |
| 20.02.2026 | 13,70 | 14,34 | 13,56 | 14,04 | 3,85% | 10.855,00 |
| 19.02.2026 | 15,34 | 15,34 | 13,52 | 13,52 | -3,29% | 19.343,00 |
| 18.02.2026 | 12,72 | 13,98 | 12,56 | 13,98 | 11,66% | 22.702,00 |
| 17.02.2026 | 12,94 | 12,96 | 12,24 | 12,52 | -2,03% | 12.786,00 |
| 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 | -2,57% | 6.583,00 |
| 29.01.2026 | 13,14 | 13,64 | 13,00 | 13,24 | 0,91% | 7.152,00 |
| 28.01.2026 | 13,58 | 13,58 | 12,96 | 13,12 | -1,94% | 14.580,00 |
| 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 |