60,900€
1,50%
Echtzeit-Aktienkurs Viscofan S.A.
Bid:
Ask:
Aktienkurse zur Viscofan S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 60,20 | 61,80 | 59,85 | 60,95 | 1,58% | - |
| 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 |