58,150€
0,43%
Echtzeit-Aktienkurs VISCOFAN SA INH. EO 0,70
Bid:
Ask:
Aktienkurse zur VISCOFAN SA INH. EO 0,70 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 57,80 | 58,10 | 57,50 | 58,10 | 0,35% | 65.415,00 |
| 19.02.2026 | 58,20 | 58,50 | 57,70 | 57,90 | -0,52% | 84.907,00 |
| 18.02.2026 | 58,30 | 58,50 | 58,00 | 58,20 | 0,00% | 79.363,00 |
| 17.02.2026 | 57,90 | 58,60 | 57,70 | 58,20 | 1,04% | 159.684,00 |
| 16.02.2026 | 57,40 | 57,60 | 56,90 | 57,60 | 0,52% | 73.581,00 |
| 13.02.2026 | 56,90 | 57,40 | 56,80 | 57,30 | 0,70% | 78.429,00 |
| 12.02.2026 | 56,30 | 56,90 | 56,10 | 56,90 | 1,07% | 55.074,00 |
| 11.02.2026 | 56,70 | 56,70 | 56,10 | 56,30 | -0,71% | 55.417,00 |
| 10.02.2026 | 56,00 | 56,70 | 56,00 | 56,70 | 0,89% | 73.539,00 |
| 09.02.2026 | 55,80 | 56,20 | 55,20 | 56,20 | 0,90% | 69.035,00 |
| 06.02.2026 | 55,70 | 56,00 | 54,80 | 55,70 | -0,36% | 79.929,00 |
| 05.02.2026 | 56,40 | 56,40 | 55,50 | 55,90 | -0,71% | 73.675,00 |
| 04.02.2026 | 55,60 | 56,50 | 55,60 | 56,30 | 1,08% | 94.841,00 |
| 03.02.2026 | 55,70 | 55,90 | 55,30 | 55,70 | 0,36% | 58.092,00 |
| 02.02.2026 | 56,40 | 56,40 | 55,00 | 55,50 | -1,60% | 104.059,00 |
| 30.01.2026 | 56,00 | 56,60 | 55,70 | 56,40 | 0,53% | 65.360,00 |
| 29.01.2026 | 56,00 | 56,35 | 55,85 | 56,10 | 0,27% | 55.532,00 |
| 28.01.2026 | 56,75 | 56,75 | 55,75 | 55,95 | -0,97% | 78.596,00 |
| 27.01.2026 | 56,70 | 56,80 | 56,20 | 56,50 | -0,35% | 66.798,00 |
| 26.01.2026 | 56,10 | 57,00 | 56,00 | 56,70 | 1,25% | 70.068,00 |
| 23.01.2026 | 56,00 | 56,30 | 55,60 | 56,00 | -0,18% | 39.201,00 |
| 22.01.2026 | 55,70 | 56,30 | 55,70 | 56,10 | 1,26% | 68.127,00 |
| 21.01.2026 | 55,30 | 55,70 | 55,20 | 55,40 | 0,18% | 54.033,00 |
| 20.01.2026 | 55,60 | 55,70 | 55,10 | 55,30 | -0,72% | 45.242,00 |
| 19.01.2026 | 55,50 | 56,00 | 54,90 | 55,70 | 0,36% | 55.343,00 |
| 16.01.2026 | 55,70 | 55,90 | 55,30 | 55,50 | -0,18% | 64.690,00 |
| 15.01.2026 | 55,40 | 55,80 | 55,20 | 55,60 | 0,54% | 48.440,00 |
| 14.01.2026 | 54,80 | 56,00 | 54,50 | 55,30 | 0,91% | 77.754,00 |
| 13.01.2026 | 54,80 | 54,90 | 54,40 | 54,80 | 0,37% | 65.356,00 |
| 12.01.2026 | 55,00 | 55,20 | 54,20 | 54,60 | -0,55% | 87.591,00 |
| 09.01.2026 | 54,50 | 55,00 | 53,90 | 54,90 | 0,92% | 74.945,00 |
| 08.01.2026 | 53,90 | 54,50 | 53,60 | 54,40 | 0,93% | 97.273,00 |
| 07.01.2026 | 54,00 | 54,30 | 53,60 | 53,90 | 0,00% | 53.297,00 |
| 06.01.2026 | 54,00 | 54,40 | 53,80 | 53,90 | 0,00% | 41.042,00 |
| 05.01.2026 | 53,90 | 54,10 | 53,50 | 53,90 | 0,19% | 78.412,00 |
| 02.01.2026 | 53,50 | 53,90 | 53,50 | 53,80 | 0,75% | 64.402,00 |
| 31.12.2025 | 53,50 | 53,70 | 53,40 | 53,40 | -0,19% | 25.744,00 |
| 30.12.2025 | 53,40 | 53,80 | 53,20 | 53,50 | 0,19% | 53.932,00 |
| 29.12.2025 | 53,20 | 53,60 | 53,00 | 53,40 | 0,19% | 49.150,00 |
| 24.12.2025 | 53,10 | 53,60 | 53,10 | 53,30 | 0,19% | 13.348,00 |
| 23.12.2025 | 53,70 | 53,80 | 53,10 | 53,20 | -0,56% | 79.518,00 |
| 22.12.2025 | 53,10 | 53,90 | 53,10 | 53,50 | 0,19% | 54.389,00 |