59,650€
0,25%
Echtzeit-Aktienkurs Viscofan S.A.
Bid:
Ask:
Aktienkurse zur Viscofan S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 59,80 | 59,90 | 59,40 | 59,60 | 0,17% | 54.582,00 |
| 14.08.2025 | 59,90 | 60,00 | 59,40 | 59,50 | -0,34% | 42.064,00 |
| 13.08.2025 | 59,80 | 59,90 | 59,30 | 59,70 | -0,17% | 29.619,00 |
| 12.08.2025 | 60,20 | 60,20 | 59,60 | 59,80 | -0,33% | 40.796,00 |
| 11.08.2025 | 60,40 | 60,60 | 59,70 | 60,00 | -0,33% | 27.791,00 |
| 08.08.2025 | 60,80 | 61,20 | 60,20 | 60,20 | -1,15% | 36.015,00 |
| 07.08.2025 | 60,80 | 61,40 | 60,60 | 60,90 | 0,16% | 45.486,00 |
| 06.08.2025 | 60,90 | 61,00 | 60,40 | 60,80 | 0,33% | 43.796,00 |
| 05.08.2025 | 60,50 | 61,10 | 60,20 | 60,60 | 0,50% | 72.277,00 |
| 04.08.2025 | 60,80 | 60,80 | 60,10 | 60,30 | -0,82% | 45.843,00 |
| 01.08.2025 | 59,90 | 61,10 | 59,70 | 60,80 | 1,33% | 68.964,00 |
| 31.07.2025 | 58,80 | 60,50 | 58,80 | 60,00 | 1,87% | 107.367,00 |
| 30.07.2025 | 59,30 | 59,80 | 58,70 | 58,90 | -0,17% | 31.141,00 |
| 29.07.2025 | 59,10 | 59,10 | 58,70 | 59,00 | -0,17% | 55.460,00 |
| 28.07.2025 | 59,20 | 59,40 | 58,60 | 59,10 | 0,17% | 51.005,00 |
| 25.07.2025 | 59,30 | 59,30 | 58,60 | 59,00 | -0,34% | 34.085,00 |
| 24.07.2025 | 59,50 | 59,60 | 59,10 | 59,20 | -0,17% | 38.885,00 |
| 23.07.2025 | 59,80 | 59,80 | 59,10 | 59,30 | -0,50% | 40.707,00 |
| 22.07.2025 | 59,50 | 59,90 | 59,10 | 59,60 | 0,17% | 29.079,00 |
| 21.07.2025 | 59,70 | 60,00 | 59,20 | 59,50 | -0,34% | 28.580,00 |
| 18.07.2025 | 59,70 | 59,80 | 59,40 | 59,70 | 0,34% | 31.079,00 |
| 17.07.2025 | 59,70 | 60,05 | 59,45 | 59,50 | 0,51% | 18.738,00 |
| 16.07.2025 | 59,80 | 60,20 | 59,10 | 59,20 | -0,34% | 29.961,00 |
| 15.07.2025 | 60,30 | 60,40 | 59,20 | 59,40 | -1,33% | 34.972,00 |
| 14.07.2025 | 59,60 | 60,20 | 59,50 | 60,20 | 0,84% | 20.896,00 |
| 11.07.2025 | 59,40 | 60,20 | 59,40 | 59,70 | 0,34% | 19.212,00 |
| 10.07.2025 | 59,90 | 60,10 | 59,50 | 59,50 | -0,67% | 25.866,00 |
| 09.07.2025 | 60,00 | 60,40 | 59,90 | 59,90 | 0,00% | 26.013,00 |
| 08.07.2025 | 60,40 | 60,40 | 59,60 | 59,90 | -0,83% | 24.283,00 |
| 07.07.2025 | 60,60 | 60,60 | 59,90 | 60,40 | -0,17% | 28.901,00 |
| 04.07.2025 | 60,80 | 60,80 | 60,00 | 60,50 | 0,00% | 35.026,00 |
| 03.07.2025 | 60,40 | 61,10 | 60,10 | 60,50 | 0,17% | 41.898,00 |
| 02.07.2025 | 60,50 | 60,70 | 60,20 | 60,40 | 0,00% | 49.931,00 |
| 01.07.2025 | 60,50 | 60,60 | 60,10 | 60,40 | 0,00% | 39.745,00 |
| 30.06.2025 | 60,70 | 60,90 | 60,30 | 60,40 | -0,17% | 42.515,00 |
| 27.06.2025 | 60,20 | 60,70 | 59,90 | 60,50 | 0,83% | 29.861,00 |
| 26.06.2025 | 59,40 | 60,20 | 59,40 | 60,00 | 1,01% | 88.358,00 |
| 25.06.2025 | 60,30 | 60,60 | 59,30 | 59,40 | -1,49% | 72.169,00 |
| 24.06.2025 | 61,10 | 61,40 | 60,30 | 60,30 | -0,99% | 57.717,00 |
| 23.06.2025 | 60,10 | 60,90 | 59,90 | 60,90 | 1,33% | 54.854,00 |
| 20.06.2025 | 60,30 | 60,60 | 60,10 | 60,10 | -0,17% | 341.531,00 |
| 19.06.2025 | 60,20 | 60,30 | 59,90 | 60,20 | -0,50% | 35.726,00 |
| 18.06.2025 | 60,10 | 60,60 | 60,10 | 60,50 | 0,50% | 54.607,00 |
| 17.06.2025 | 60,20 | 60,40 | 60,00 | 60,20 | -0,33% | 59.767,00 |
| 16.06.2025 | 61,00 | 61,30 | 60,30 | 60,40 | -1,47% | 63.790,00 |