53,850€
-0,83%
Echtzeit-Aktienkurs Viscofan S.A.
Bid:
Ask:
Aktienkurse zur Viscofan S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 54,20 | 54,40 | 53,70 | 54,10 | -0,37% | 63.721,00 |
| 19.10.2026 | 53,80 | 54,40 | 53,70 | 54,30 | 0,56% | 50.766,00 |
| 16.10.2026 | 53,40 | 54,50 | 53,40 | 54,00 | 0,93% | 65.402,00 |
| 15.10.2026 | 54,30 | 54,60 | 53,20 | 53,50 | -0,56% | 101.296,00 |
| 14.10.2026 | 53,10 | 54,80 | 53,10 | 53,80 | 1,32% | 72.776,00 |
| 13.10.2026 | 53,80 | 54,20 | 53,10 | 53,10 | -1,30% | 87.354,00 |
| 12.10.2026 | 53,90 | 54,00 | 53,60 | 53,80 | 0,37% | 34.270,00 |
| 09.10.2026 | 54,50 | 54,50 | 53,40 | 53,60 | -1,47% | 52.486,00 |
| 08.10.2026 | 53,90 | 54,40 | 53,70 | 54,40 | 0,74% | 76.410,00 |
| 07.10.2026 | 53,50 | 54,00 | 53,40 | 54,00 | 0,75% | 56.764,00 |
| 06.10.2026 | 53,20 | 53,60 | 53,00 | 53,60 | 1,32% | 90.494,00 |
| 05.10.2026 | 53,50 | 53,60 | 52,90 | 52,90 | -0,38% | 63.017,00 |
| 02.10.2026 | 53,60 | 54,00 | 53,10 | 53,10 | -1,12% | 65.915,00 |
| 01.10.2026 | 53,20 | 54,20 | 53,10 | 53,70 | 0,94% | 76.278,00 |
| 30.09.2026 | 53,90 | 54,30 | 53,20 | 53,20 | -1,12% | 117.673,00 |
| 29.09.2026 | 53,80 | 54,20 | 53,60 | 53,80 | 0,19% | 53.109,00 |
| 28.09.2026 | 53,80 | 54,50 | 53,70 | 53,70 | 0,00% | 114.284,00 |
| 25.09.2026 | 54,10 | 54,50 | 53,70 | 53,70 | -0,92% | 84.832,00 |
| 24.09.2026 | 54,20 | 54,70 | 54,10 | 54,20 | 0,00% | 44.058,00 |
| 23.09.2026 | 54,80 | 54,80 | 53,90 | 54,20 | -1,45% | 70.278,00 |
| 22.09.2026 | 54,80 | 55,10 | 54,50 | 55,00 | 0,55% | 95.348,00 |
| 21.09.2026 | 54,50 | 54,80 | 54,30 | 54,70 | 0,92% | 58.954,00 |
| 18.09.2026 | 54,50 | 54,50 | 53,90 | 54,20 | -0,91% | 569.650,00 |
| 17.09.2026 | 54,50 | 54,70 | 54,20 | 54,70 | 0,37% | 74.928,00 |
| 16.09.2026 | 54,90 | 55,00 | 54,30 | 54,50 | -0,73% | 78.989,00 |
| 15.09.2026 | 54,50 | 55,00 | 54,00 | 54,90 | 0,37% | 75.522,00 |
| 14.09.2026 | 54,00 | 54,90 | 53,80 | 54,70 | 1,30% | 68.153,00 |
| 11.09.2026 | 55,30 | 55,40 | 53,70 | 54,00 | -2,53% | 128.977,00 |
| 10.09.2026 | 56,10 | 56,40 | 55,40 | 55,40 | -1,42% | 70.383,00 |
| 09.09.2026 | 56,60 | 56,70 | 56,10 | 56,20 | -0,88% | 82.760,00 |
| 08.09.2026 | 56,40 | 56,80 | 56,40 | 56,70 | 0,53% | 32.951,00 |
| 07.09.2026 | 56,40 | 56,70 | 56,40 | 56,40 | -0,88% | 44.852,00 |
| 04.09.2026 | 56,50 | 57,00 | 56,50 | 56,90 | 0,35% | 42.654,00 |
| 03.09.2026 | 57,50 | 57,50 | 56,60 | 56,70 | -1,05% | 32.438,00 |
| 02.09.2026 | 57,80 | 57,80 | 57,00 | 57,30 | -0,52% | 58.855,00 |
| 01.09.2026 | 57,30 | 57,60 | 57,10 | 57,60 | 0,52% | 43.760,00 |
| 31.08.2026 | 57,00 | 57,40 | 57,00 | 57,30 | 0,35% | 63.295,00 |
| 28.08.2026 | 57,10 | 57,40 | 56,90 | 57,10 | 0,00% | 47.182,00 |
| 27.08.2026 | 57,10 | 57,20 | 56,80 | 57,10 | -0,17% | 35.608,00 |
| 26.08.2026 | 57,10 | 57,50 | 57,10 | 57,20 | 0,00% | 33.014,00 |
| 25.08.2026 | 57,50 | 57,60 | 57,20 | 57,20 | -0,52% | 46.757,00 |
| 24.08.2026 | 57,40 | 57,50 | 57,10 | 57,50 | 0,70% | 30.766,00 |
| 21.08.2026 | 57,00 | 57,30 | 56,80 | 57,10 | 0,35% | 33.928,00 |
| 20.08.2026 | 56,40 | 56,90 | 56,40 | 56,90 | 0,53% | 36.428,00 |
| 19.08.2026 | 56,40 | 56,60 | 56,20 | 56,60 | 0,18% | 52.874,00 |
| 18.08.2026 | 56,00 | 56,70 | 56,00 | 56,50 | 0,89% | 38.372,00 |
| 17.08.2026 | 56,70 | 56,70 | 55,90 | 56,00 | -1,23% | 61.310,00 |
| 14.08.2026 | 56,60 | 56,80 | 56,20 | 56,70 | 0,18% | 41.838,00 |
| 13.08.2026 | 56,90 | 57,20 | 56,50 | 56,60 | -0,53% | 53.263,00 |
| 12.08.2026 | 56,90 | 57,20 | 56,80 | 56,90 | 0,00% | 58.417,00 |
| 11.08.2026 | 57,20 | 57,70 | 56,90 | 56,90 | -0,52% | 53.676,00 |
| 10.08.2026 | 57,60 | 57,70 | 57,10 | 57,20 | -0,35% | 51.403,00 |
| 07.08.2026 | 57,00 | 57,50 | 56,70 | 57,40 | 1,23% | 47.979,00 |
| 06.08.2026 | 57,00 | 57,30 | 56,70 | 56,70 | 0,18% | 70.630,00 |
| 05.08.2026 | 56,70 | 57,50 | 56,60 | 56,60 | -0,35% | 78.388,00 |
| 04.08.2026 | 57,10 | 57,50 | 56,80 | 56,80 | -0,87% | 95.402,00 |
| 03.08.2026 | 57,30 | 57,60 | 57,20 | 57,30 | -0,17% | 61.278,00 |
| 31.07.2026 | 57,50 | 57,60 | 56,90 | 57,40 | -0,52% | 106.367,00 |
| 30.07.2026 | 57,00 | 58,70 | 56,80 | 57,70 | 2,49% | 162.257,00 |
| 29.07.2026 | 55,80 | 56,90 | 55,70 | 56,30 | 0,18% | 83.189,00 |
| 28.07.2026 | 55,70 | 56,60 | 55,60 | 56,20 | 1,08% | 87.027,00 |
| 27.07.2026 | 55,50 | 55,80 | 54,30 | 55,60 | -0,18% | 173.478,00 |
| 24.07.2026 | 55,90 | 56,30 | 55,60 | 55,70 | -0,36% | 109.842,00 |
| 23.07.2026 | 56,30 | 56,50 | 55,90 | 55,90 | -0,71% | 80.092,00 |
| 22.07.2026 | 56,10 | 56,70 | 55,90 | 56,30 | 0,72% | 91.064,00 |
| 21.07.2026 | 55,60 | 56,10 | 55,40 | 55,90 | 0,36% | 95.219,00 |
| 20.07.2026 | 55,70 | 56,40 | 55,70 | 55,70 | -0,89% | 78.920,00 |
| 17.07.2026 | 56,10 | 56,50 | 55,80 | 56,20 | 0,18% | 113.177,00 |
| 16.07.2026 | 55,00 | 56,30 | 54,90 | 56,10 | 2,00% | 89.554,00 |
| 15.07.2026 | 55,00 | 55,10 | 54,20 | 55,00 | 0,00% | 107.872,00 |
| 14.07.2026 | 54,50 | 55,10 | 54,30 | 55,00 | -0,36% | 104.850,00 |
| 13.07.2026 | 55,20 | 55,70 | 54,90 | 55,20 | 0,18% | 105.862,00 |
| 10.07.2026 | 56,90 | 57,00 | 55,10 | 55,10 | -3,33% | 206.183,00 |
| 09.07.2026 | 57,60 | 57,60 | 56,80 | 57,00 | -0,35% | 91.697,00 |
| 08.07.2026 | 58,00 | 58,10 | 57,20 | 57,20 | -0,87% | 103.616,00 |
| 07.07.2026 | 57,80 | 58,40 | 57,60 | 57,70 | 0,35% | 145.531,00 |
| 06.07.2026 | 58,70 | 58,80 | 57,40 | 57,50 | -2,04% | 92.191,00 |
| 03.07.2026 | 58,90 | 59,00 | 57,80 | 58,70 | -0,34% | 84.859,00 |