66,450€
-1,70%
Echtzeit-Aktienkurs Viscofan S.A.
Bid:
Ask:
Aktienkurse zur Viscofan S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 67,65 | 68,65 | 66,05 | 66,65 | -1,41% | - |
| 03.04.2025 | 65,20 | 68,20 | 64,90 | 67,60 | 3,68% | 90.875,00 |
| 02.04.2025 | 64,30 | 65,40 | 64,30 | 65,20 | 1,09% | 40.619,00 |
| 01.04.2025 | 63,90 | 64,50 | 63,90 | 64,50 | 0,94% | 62.346,00 |
| 31.03.2025 | 64,00 | 64,90 | 63,10 | 63,90 | -0,62% | 76.857,00 |
| 28.03.2025 | 63,30 | 65,60 | 63,20 | 64,30 | 2,23% | 91.118,00 |
| 27.03.2025 | 62,70 | 63,10 | 62,10 | 62,90 | 1,45% | 63.587,00 |
| 26.03.2025 | 62,20 | 62,50 | 61,70 | 62,00 | -0,48% | 47.003,00 |
| 25.03.2025 | 62,00 | 62,70 | 61,90 | 62,30 | 0,81% | 43.429,00 |
| 24.03.2025 | 62,50 | 62,50 | 61,60 | 61,80 | -0,48% | 44.811,00 |
| 21.03.2025 | 62,50 | 62,70 | 62,10 | 62,10 | -0,32% | 117.165,00 |
| 20.03.2025 | 62,10 | 62,50 | 62,00 | 62,30 | 0,48% | 42.905,00 |
| 19.03.2025 | 61,40 | 62,00 | 61,30 | 62,00 | 0,81% | 50.370,00 |
| 18.03.2025 | 61,70 | 62,10 | 61,50 | 61,50 | -0,16% | 45.387,00 |
| 17.03.2025 | 61,20 | 61,60 | 61,20 | 61,60 | 0,65% | 35.227,00 |
| 14.03.2025 | 61,10 | 61,40 | 61,00 | 61,20 | 0,33% | 31.895,00 |
| 13.03.2025 | 61,50 | 61,90 | 60,80 | 61,00 | -1,13% | 52.874,00 |
| 12.03.2025 | 61,60 | 62,00 | 61,60 | 61,70 | 0,33% | 30.021,00 |
| 11.03.2025 | 61,10 | 62,00 | 61,10 | 61,50 | 0,33% | 51.108,00 |
| 10.03.2025 | 61,60 | 61,80 | 61,30 | 61,30 | -0,33% | 35.442,00 |
| 07.03.2025 | 60,80 | 61,70 | 60,60 | 61,50 | 1,82% | 34.891,00 |
| 06.03.2025 | 60,70 | 60,80 | 60,30 | 60,40 | -0,33% | 56.403,00 |
| 05.03.2025 | 61,40 | 61,50 | 60,60 | 60,60 | -1,94% | 60.237,00 |
| 04.03.2025 | 61,50 | 62,20 | 61,10 | 61,80 | 0,82% | 60.846,00 |
| 03.03.2025 | 61,20 | 61,80 | 60,90 | 61,30 | 0,66% | 42.183,00 |
| 28.02.2025 | 60,40 | 61,80 | 59,80 | 60,90 | 1,50% | 105.773,00 |
| 27.02.2025 | 60,00 | 60,60 | 60,00 | 60,00 | -0,50% | 24.287,00 |
| 26.02.2025 | 60,90 | 61,10 | 59,70 | 60,30 | -1,63% | 47.378,00 |
| 25.02.2025 | 60,80 | 61,30 | 60,80 | 61,30 | 0,82% | 18.425,00 |
| 24.02.2025 | 60,60 | 61,00 | 60,40 | 60,80 | 0,66% | 27.104,00 |
| 21.02.2025 | 60,40 | 60,50 | 59,90 | 60,40 | 0,33% | 29.473,00 |
| 20.02.2025 | 60,30 | 60,60 | 59,90 | 60,20 | -0,33% | 25.668,00 |
| 19.02.2025 | 61,10 | 61,10 | 60,30 | 60,40 | -0,82% | 24.385,00 |
| 18.02.2025 | 60,70 | 61,10 | 60,40 | 60,90 | 0,33% | 32.492,00 |
| 17.02.2025 | 60,00 | 60,80 | 59,90 | 60,70 | 1,17% | 26.777,00 |
| 14.02.2025 | 60,60 | 60,60 | 60,00 | 60,00 | -0,99% | 45.540,00 |
| 13.02.2025 | 60,70 | 60,80 | 59,90 | 60,60 | 0,17% | 47.329,00 |
| 12.02.2025 | 60,80 | 61,10 | 60,20 | 60,50 | -0,17% | 31.436,00 |
| 11.02.2025 | 60,50 | 60,90 | 60,20 | 60,60 | -0,49% | 25.542,00 |
| 10.02.2025 | 60,20 | 61,00 | 60,20 | 60,90 | 0,83% | 27.033,00 |
| 07.02.2025 | 60,80 | 61,00 | 60,40 | 60,40 | -0,49% | 20.796,00 |
| 06.02.2025 | 60,20 | 60,70 | 60,10 | 60,70 | 0,66% | 34.791,00 |
| 05.02.2025 | 60,20 | 60,30 | 59,70 | 60,30 | 0,17% | 30.527,00 |
| 04.02.2025 | 60,30 | 60,60 | 60,10 | 60,20 | -0,50% | 22.288,00 |
| 03.02.2025 | 60,90 | 61,00 | 60,40 | 60,50 | -0,98% | 19.674,00 |
| 31.01.2025 | 61,80 | 61,80 | 60,80 | 61,10 | -1,13% | 30.464,00 |
| 30.01.2025 | 61,50 | 62,00 | 61,50 | 61,80 | 0,49% | 15.123,00 |
| 29.01.2025 | 60,60 | 61,50 | 60,30 | 61,50 | 1,65% | 25.828,00 |
| 28.01.2025 | 59,80 | 60,50 | 59,80 | 60,50 | 1,17% | 24.994,00 |
| 27.01.2025 | 59,10 | 59,90 | 59,10 | 59,80 | 0,67% | 20.098,00 |
| 24.01.2025 | 59,40 | 59,40 | 59,10 | 59,40 | 0,51% | 29.256,00 |
| 23.01.2025 | 59,40 | 59,70 | 58,90 | 59,10 | -0,51% | 40.764,00 |
| 22.01.2025 | 60,20 | 60,20 | 59,20 | 59,40 | -0,83% | 58.154,00 |
| 21.01.2025 | 60,50 | 60,70 | 59,90 | 59,90 | -0,83% | 108.883,00 |
| 20.01.2025 | 60,20 | 61,20 | 60,20 | 60,40 | 0,17% | 25.966,00 |
| 17.01.2025 | 60,30 | 60,70 | 60,00 | 60,30 | -0,17% | 66.951,00 |
| 16.01.2025 | 60,00 | 60,60 | 59,80 | 60,40 | 0,83% | 33.293,00 |
| 15.01.2025 | 60,10 | 60,20 | 59,40 | 59,90 | 0,50% | 30.581,00 |
| 14.01.2025 | 59,50 | 60,10 | 59,50 | 59,60 | -0,17% | 26.539,00 |
| 13.01.2025 | 60,00 | 60,10 | 59,50 | 59,70 | -0,50% | 27.075,00 |
| 10.01.2025 | 60,60 | 60,70 | 60,00 | 60,00 | -0,83% | 21.964,00 |
| 09.01.2025 | 60,20 | 60,80 | 60,20 | 60,50 | 0,17% | 24.434,00 |
| 08.01.2025 | 60,90 | 60,90 | 60,00 | 60,40 | -0,17% | 34.548,00 |
| 07.01.2025 | 60,80 | 60,90 | 60,30 | 60,50 | -0,33% | 28.808,00 |
| 06.01.2025 | 61,00 | 61,00 | 60,00 | 60,70 | -0,33% | 33.496,00 |
| 03.01.2025 | 61,10 | 61,10 | 60,70 | 60,90 | 0,00% | 25.607,00 |
| 02.01.2025 | 61,00 | 61,30 | 60,60 | 60,90 | -0,16% | 20.528,00 |
| 31.12.2024 | 60,00 | 61,00 | 60,00 | 61,00 | 0,83% | 14.256,00 |
| 30.12.2024 | 60,80 | 61,30 | 60,50 | 60,50 | -0,33% | 38.220,00 |
| 27.12.2024 | 60,60 | 61,10 | 60,50 | 60,70 | -0,49% | 39.201,00 |
| 24.12.2024 | 60,40 | 61,00 | 60,40 | 61,00 | 0,99% | 19.694,00 |