16,140€
1,25%
Echtzeit-Aktienkurs VIOHALCO S.A.
Bid:
Ask:
Aktienkurse zur VIOHALCO S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 16,12 | 16,48 | 16,00 | 16,12 | 1,13% | 4.398,00 |
| 11.11.2026 | 15,50 | 16,10 | 15,50 | 15,94 | 2,18% | 3.856,00 |
| 10.11.2026 | 15,22 | 15,76 | 15,00 | 15,60 | 3,31% | 8.635,00 |
| 09.11.2026 | 14,60 | 15,10 | 14,60 | 15,10 | 1,48% | 2.057,00 |
| 06.11.2026 | 14,90 | 15,12 | 14,74 | 14,88 | 3,33% | 2.652,00 |
| 05.11.2026 | 15,34 | 15,56 | 14,40 | 14,40 | -5,14% | 3.620,00 |
| 04.11.2026 | 14,80 | 15,36 | 14,80 | 15,18 | 1,88% | 10.145,00 |
| 03.11.2026 | 15,00 | 15,02 | 14,90 | 14,90 | -2,23% | 2.396,00 |
| 02.11.2026 | 15,18 | 15,38 | 15,04 | 15,24 | -0,65% | 7.566,00 |
| 30.10.2026 | 15,46 | 15,66 | 15,24 | 15,34 | -1,79% | 1.001,00 |
| 29.10.2026 | 15,54 | 15,62 | 15,22 | 15,62 | 0,39% | 3.350,00 |
| 28.10.2026 | 15,22 | 15,56 | 15,22 | 15,56 | -0,13% | 343,00 |
| 27.10.2026 | 15,30 | 15,58 | 15,16 | 15,58 | 1,83% | 1.360,00 |
| 26.10.2026 | 15,20 | 15,38 | 15,16 | 15,30 | 2,68% | 2.019,00 |
| 23.10.2026 | 15,22 | 15,28 | 14,84 | 14,90 | -2,10% | 4.629,00 |
| 22.10.2026 | 15,60 | 15,62 | 15,22 | 15,22 | -2,56% | 883,00 |
| 21.10.2026 | 15,12 | 15,76 | 15,12 | 15,62 | 2,76% | 3.507,00 |
| 20.10.2026 | 15,40 | 15,52 | 15,20 | 15,20 | -3,55% | 2.097,00 |
| 19.10.2026 | 15,66 | 15,88 | 15,52 | 15,76 | 0,51% | 2.085,00 |
| 16.10.2026 | 15,72 | 15,82 | 15,38 | 15,68 | -0,76% | 6.909,00 |
| 15.10.2026 | 16,30 | 16,30 | 15,80 | 15,80 | -3,07% | 2.955,00 |
| 14.10.2026 | 16,12 | 16,44 | 16,02 | 16,30 | 0,12% | 2.335,00 |
| 13.10.2026 | 16,50 | 16,70 | 16,06 | 16,28 | -1,09% | 3.833,00 |
| 12.10.2026 | 16,00 | 16,48 | 16,00 | 16,46 | 3,65% | 3.022,00 |
| 09.10.2026 | 16,52 | 16,90 | 15,88 | 15,88 | -3,76% | 3.381,00 |
| 08.10.2026 | 17,30 | 17,30 | 16,48 | 16,50 | -4,62% | 2.322,00 |
| 07.10.2026 | 18,02 | 18,06 | 17,30 | 17,30 | -3,89% | 2.058,00 |
| 06.10.2026 | 18,00 | 18,24 | 18,00 | 18,00 | -0,33% | 1.311,00 |
| 05.10.2026 | 17,30 | 18,22 | 17,30 | 18,06 | 4,39% | 7.568,00 |
| 02.10.2026 | 17,62 | 17,82 | 17,10 | 17,30 | -1,70% | 4.387,00 |
| 01.10.2026 | 17,50 | 17,92 | 17,42 | 17,60 | 0,57% | 5.833,00 |
| 30.09.2026 | 17,98 | 17,98 | 17,50 | 17,50 | -1,13% | 7.355,00 |
| 29.09.2026 | 17,20 | 17,70 | 17,20 | 17,70 | 2,67% | 4.825,00 |
| 28.09.2026 | 17,00 | 17,24 | 16,94 | 17,24 | 1,41% | 10.417,00 |
| 25.09.2026 | 16,32 | 17,00 | 16,32 | 17,00 | 4,81% | 4.018,00 |
| 24.09.2026 | 17,04 | 17,04 | 16,22 | 16,22 | -4,81% | 3.429,00 |
| 23.09.2026 | 17,68 | 18,10 | 16,54 | 17,04 | -3,51% | 13.286,00 |
| 22.09.2026 | 15,84 | 17,66 | 15,84 | 17,66 | 9,01% | 6.023,00 |
| 21.09.2026 | 14,92 | 16,20 | 14,92 | 16,20 | 5,74% | 13.805,00 |
| 18.09.2026 | 14,60 | 15,34 | 14,60 | 15,32 | 3,51% | 5.745,00 |
| 17.09.2026 | 15,40 | 15,40 | 14,42 | 14,80 | -4,15% | 14.721,00 |
| 16.09.2026 | 15,70 | 15,70 | 15,42 | 15,44 | -0,52% | 2.924,00 |
| 15.09.2026 | 15,82 | 15,82 | 15,52 | 15,52 | -2,14% | 4.762,00 |
| 14.09.2026 | 16,40 | 16,56 | 15,86 | 15,86 | -3,29% | 4.283,00 |
| 11.09.2026 | 16,60 | 16,78 | 16,40 | 16,40 | -1,20% | 1.961,00 |
| 10.09.2026 | 16,70 | 17,02 | 16,60 | 16,60 | -2,92% | 958,00 |
| 09.09.2026 | 17,28 | 17,28 | 16,92 | 17,10 | -1,50% | 241,00 |
| 08.09.2026 | 17,00 | 17,36 | 16,70 | 17,36 | 2,12% | 13.046,00 |
| 07.09.2026 | 17,58 | 17,58 | 16,70 | 17,00 | -2,86% | 17.006,00 |
| 04.09.2026 | 17,58 | 17,58 | 16,88 | 17,50 | -0,34% | 3.789,00 |
| 03.09.2026 | 16,32 | 17,56 | 16,00 | 17,56 | 7,86% | 7.012,00 |
| 02.09.2026 | 16,08 | 16,52 | 15,24 | 16,28 | -1,21% | 2.515,00 |
| 01.09.2026 | 16,62 | 16,90 | 16,28 | 16,48 | -3,40% | 4.125,00 |
| 31.08.2026 | 16,72 | 17,06 | 16,68 | 17,06 | 2,16% | 2.565,00 |
| 28.08.2026 | 17,00 | 17,00 | 16,70 | 16,70 | -1,42% | 1.780,00 |
| 27.08.2026 | 17,10 | 17,34 | 16,94 | 16,94 | -0,94% | 1.502,00 |
| 26.08.2026 | 17,36 | 17,36 | 17,10 | 17,10 | -1,50% | 1.916,00 |
| 25.08.2026 | 17,02 | 17,54 | 17,02 | 17,36 | 2,12% | 1.280,00 |
| 24.08.2026 | 17,34 | 17,34 | 17,00 | 17,00 | -2,30% | 5.726,00 |
| 21.08.2026 | 17,02 | 17,44 | 17,02 | 17,40 | 1,16% | 1.888,00 |
| 20.08.2026 | 17,20 | 17,32 | 17,02 | 17,20 | 0,00% | 1.077,00 |
| 19.08.2026 | 17,30 | 17,50 | 17,20 | 17,20 | -2,05% | 1.563,00 |
| 18.08.2026 | 17,84 | 17,90 | 17,56 | 17,56 | -1,57% | 568,00 |
| 17.08.2026 | 17,90 | 18,00 | 17,84 | 17,84 | -0,22% | 931,00 |
| 14.08.2026 | 17,84 | 17,96 | 17,76 | 17,88 | 1,25% | 1.070,00 |
| 13.08.2026 | 18,00 | 18,10 | 17,66 | 17,66 | -1,89% | 4.258,00 |
| 12.08.2026 | 17,90 | 18,00 | 17,60 | 18,00 | -0,11% | 1.892,00 |
| 11.08.2026 | 18,20 | 18,20 | 17,88 | 18,02 | -0,99% | 892,00 |
| 10.08.2026 | 18,10 | 18,24 | 17,96 | 18,20 | 0,55% | 1.378,00 |
| 07.08.2026 | 17,80 | 18,10 | 17,80 | 18,10 | 1,12% | 966,00 |
| 06.08.2026 | 18,80 | 18,98 | 17,90 | 17,90 | -4,58% | 3.620,00 |
| 05.08.2026 | 18,50 | 18,94 | 18,50 | 18,76 | 1,96% | 1.628,00 |
| 04.08.2026 | 18,30 | 18,86 | 18,12 | 18,40 | 0,55% | 6.627,00 |
| 03.08.2026 | 17,10 | 18,30 | 17,10 | 18,30 | 3,51% | 3.758,00 |
| 31.07.2026 | 17,08 | 17,68 | 17,08 | 17,68 | 3,51% | 4.273,00 |
| 30.07.2026 | 17,40 | 17,40 | 17,02 | 17,08 | 0,12% | 1.384,00 |
| 29.07.2026 | 17,18 | 17,36 | 17,02 | 17,06 | -1,39% | 2.724,00 |
| 28.07.2026 | 17,98 | 17,98 | 17,04 | 17,30 | -3,78% | 3.397,00 |
| 27.07.2026 | 17,32 | 17,98 | 17,32 | 17,98 | 2,51% | 3.564,00 |
| 24.07.2026 | 17,48 | 17,54 | 17,30 | 17,54 | 0,34% | 156,00 |
| 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 |