18,860€
-1,20%
Echtzeit-Aktienkurs Viohalco S.A.
Bid:
Ask:
Aktienkurse zur Viohalco S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 18,85 | 18,85 | 18,75 | 18,75 | -1,78% | - |
| 01.07.2026 | 19,03 | 19,09 | 19,03 | 19,09 | -0,78% | - |
| 30.06.2026 | 19,03 | 19,25 | 18,93 | 19,24 | -0,47% | - |
| 29.06.2026 | 19,67 | 19,69 | 19,33 | 19,33 | 1,05% | - |
| 26.06.2026 | 19,51 | 19,92 | 19,13 | 19,13 | -7,14% | - |
| 25.06.2026 | 20,63 | 20,63 | 20,60 | 20,60 | -3,06% | - |
| 24.06.2026 | 21,25 | 21,30 | 21,25 | 21,25 | -2,52% | - |
| 23.06.2026 | 22,63 | 22,73 | 21,48 | 21,80 | 3,81% | - |
| 22.06.2026 | 20,90 | 21,00 | 20,90 | 21,00 | 5,66% | - |
| 19.06.2026 | 20,06 | 20,08 | 19,88 | 19,88 | 3,09% | - |
| 18.06.2026 | 19,19 | 19,54 | 19,16 | 19,28 | 0,16% | - |
| 17.06.2026 | 19,27 | 19,31 | 19,25 | 19,25 | -2,58% | - |
| 16.06.2026 | 19,97 | 20,02 | 19,76 | 19,76 | 2,44% | - |
| 15.06.2026 | 19,57 | 19,59 | 19,29 | 19,29 | -1,53% | - |
| 12.06.2026 | 19,63 | 19,65 | 19,56 | 19,59 | 1,77% | 42,00 |
| 11.06.2026 | 19,31 | 19,31 | 19,23 | 19,25 | 0,94% | - |
| 10.06.2026 | 19,74 | 19,86 | 18,79 | 19,07 | -3,74% | 699,00 |
| 09.06.2026 | 19,99 | 20,43 | 19,81 | 19,81 | -3,83% | 78,00 |
| 05.06.2026 | 20,83 | 21,03 | 20,58 | 20,60 | -0,72% | - |
| 04.06.2026 | 20,70 | 20,75 | 20,70 | 20,75 | -0,48% | - |
| 03.06.2026 | 20,80 | 20,85 | 20,80 | 20,85 | -4,36% | - |
| 02.06.2026 | 22,15 | 22,18 | 21,75 | 21,80 | 6,60% | - |
| 01.06.2026 | 20,43 | 20,55 | 20,43 | 20,45 | -3,08% | - |
| 29.05.2026 | 21,10 | 21,10 | 21,05 | 21,10 | 6,46% | 78,00 |
| 28.05.2026 | 19,72 | 19,82 | 19,70 | 19,82 | -1,74% | - |
| 27.05.2026 | 20,40 | 20,45 | 20,07 | 20,17 | 1,15% | - |
| 26.05.2026 | 19,94 | 19,95 | 19,90 | 19,94 | -0,28% | - |
| 25.05.2026 | 19,58 | 20,01 | 19,19 | 20,00 | 5,57% | - |
| 22.05.2026 | 19,63 | 19,67 | 18,94 | 18,94 | 6,11% | - |
| 21.05.2026 | 17,93 | 17,93 | 17,83 | 17,85 | -3,57% | - |
| 20.05.2026 | 18,01 | 18,56 | 17,79 | 18,51 | 3,58% | - |
| 19.05.2026 | 17,87 | 17,91 | 17,82 | 17,87 | -0,22% | - |
| 18.05.2026 | 18,67 | 18,67 | 17,91 | 17,91 | -8,29% | 10,00 |
| 15.05.2026 | 19,77 | 19,77 | 19,51 | 19,53 | -1,41% | - |
| 14.05.2026 | 17,95 | 19,83 | 17,78 | 19,81 | 9,27% | - |
| 13.05.2026 | 18,07 | 18,15 | 18,03 | 18,13 | 0,22% | - |
| 12.05.2026 | 18,04 | 18,09 | 18,04 | 18,09 | 2,38% | - |
| 11.05.2026 | 17,67 | 17,67 | 17,65 | 17,67 | -1,12% | - |
| 08.05.2026 | 17,57 | 17,90 | 17,55 | 17,87 | 1,71% | - |
| 07.05.2026 | 17,39 | 18,17 | 16,95 | 17,57 | 1,15% | - |
| 06.05.2026 | 15,67 | 17,45 | 15,67 | 17,37 | 10,85% | - |
| 05.05.2026 | 15,17 | 15,84 | 15,17 | 15,67 | 6,67% | - |
| 04.05.2026 | 14,63 | 14,71 | 14,61 | 14,69 | -0,54% | - |
| 30.04.2026 | 14,79 | 14,79 | 14,77 | 14,77 | -0,34% | - |
| 29.04.2026 | 14,83 | 14,88 | 14,81 | 14,82 | 1,86% | - |
| 28.04.2026 | 14,59 | 14,59 | 14,53 | 14,55 | -0,27% | - |
| 27.04.2026 | 14,33 | 14,62 | 14,18 | 14,59 | 1,67% | 95,00 |
| 24.04.2026 | 14,17 | 14,45 | 13,91 | 14,35 | 1,41% | - |
| 23.04.2026 | 14,29 | 14,29 | 14,12 | 14,15 | -1,12% | - |
| 22.04.2026 | 14,52 | 14,63 | 14,24 | 14,31 | -2,59% | - |
| 21.04.2026 | 14,44 | 14,69 | 14,35 | 14,69 | 0,20% | - |
| 20.04.2026 | 14,79 | 14,79 | 14,51 | 14,66 | 2,59% | - |
| 17.04.2026 | 14,23 | 14,43 | 14,13 | 14,29 | 0,56% | - |
| 16.04.2026 | 14,23 | 14,42 | 14,17 | 14,21 | -0,14% | - |
| 15.04.2026 | 14,23 | 14,23 | 14,19 | 14,23 | 2,01% | - |
| 14.04.2026 | 13,93 | 13,97 | 13,92 | 13,95 | -0,99% | - |
| 13.04.2026 | 14,12 | 14,12 | 14,09 | 14,09 | 3,99% | - |
| 10.04.2026 | 13,55 | 13,59 | 13,55 | 13,55 | -0,29% | - |
| 09.04.2026 | 13,63 | 13,65 | 13,53 | 13,59 | 0,00% | - |
| 08.04.2026 | 13,56 | 13,60 | 13,55 | 13,59 | 6,34% | - |
| 07.04.2026 | 12,81 | 12,83 | 12,75 | 12,78 | -2,07% | - |
| 02.04.2026 | 12,88 | 13,05 | 12,86 | 13,05 | -1,81% | - |
| 01.04.2026 | 13,00 | 13,41 | 12,99 | 13,29 | 11,21% | - |
| 31.03.2026 | 11,81 | 11,99 | 11,81 | 11,95 | -2,45% | - |
| 30.03.2026 | 12,27 | 12,27 | 12,25 | 12,25 | -0,33% | - |
| 27.03.2026 | 12,33 | 12,35 | 12,29 | 12,29 | -1,44% | - |
| 26.03.2026 | 12,93 | 13,03 | 12,20 | 12,47 | -2,04% | - |
| 25.03.2026 | 12,77 | 12,77 | 12,71 | 12,73 | 0,16% | - |
| 24.03.2026 | 12,82 | 13,15 | 12,43 | 12,71 | 4,52% | - |
| 23.03.2026 | 12,27 | 12,41 | 11,96 | 12,16 | -6,32% | - |
| 20.03.2026 | 13,13 | 13,35 | 12,98 | 12,98 | 0,08% | - |
| 19.03.2026 | 12,97 | 13,01 | 12,97 | 12,97 | -6,42% | - |
| 18.03.2026 | 13,86 | 13,87 | 13,85 | 13,86 | 1,09% | - |
| 17.03.2026 | 13,69 | 13,73 | 13,68 | 13,71 | -2,83% | - |
| 16.03.2026 | 14,21 | 14,23 | 14,11 | 14,11 | 1,00% | - |
| 13.03.2026 | 13,97 | 14,05 | 13,97 | 13,97 | -1,83% | - |
| 12.03.2026 | 14,34 | 14,51 | 14,17 | 14,23 | 0,07% | - |
| 11.03.2026 | 13,93 | 14,24 | 13,84 | 14,22 | 2,23% | - |
| 10.03.2026 | 13,31 | 14,19 | 13,29 | 13,91 | 4,51% | - |
| 09.03.2026 | 12,60 | 13,73 | 12,55 | 13,31 | -8,08% | 1.881,00 |
| 06.03.2026 | 14,59 | 14,61 | 14,18 | 14,48 | -3,34% | - |
| 05.03.2026 | 14,93 | 15,22 | 14,91 | 14,98 | 8,47% | - |
| 04.03.2026 | 13,75 | 13,85 | 13,75 | 13,81 | -7,13% | - |
| 03.03.2026 | 14,89 | 14,91 | 14,85 | 14,87 | -4,56% | - |
| 02.03.2026 | 15,66 | 15,66 | 15,54 | 15,58 | 2,16% | - |
| 27.02.2026 | 15,25 | 15,29 | 15,23 | 15,25 | 0,46% | - |
| 26.02.2026 | 15,03 | 15,22 | 14,89 | 15,18 | 1,00% | - |
| 25.02.2026 | 14,83 | 15,14 | 14,81 | 15,03 | 0,80% | - |
| 24.02.2026 | 14,93 | 14,93 | 14,89 | 14,91 | -0,60% | - |
| 23.02.2026 | 14,07 | 15,15 | 13,95 | 15,00 | 7,68% | 732,00 |
| 20.02.2026 | 13,49 | 13,97 | 13,46 | 13,93 | -0,14% | 303,00 |
| 19.02.2026 | 13,97 | 13,97 | 13,92 | 13,95 | 9,33% | - |
| 18.02.2026 | 12,53 | 12,76 | 12,53 | 12,76 | 0,08% | - |
| 17.02.2026 | 12,73 | 12,75 | 12,73 | 12,75 | 0,16% | - |
| 16.02.2026 | 12,69 | 13,23 | 12,67 | 12,73 | -4,36% | - |
| 13.02.2026 | 13,33 | 13,33 | 13,25 | 13,31 | 1,68% | - |
| 12.02.2026 | 13,09 | 13,11 | 13,03 | 13,09 | 0,54% | - |
| 11.02.2026 | 13,01 | 13,02 | 12,99 | 13,02 | 1,32% | - |
| 10.02.2026 | 12,87 | 12,87 | 12,85 | 12,85 | -0,31% | - |
| 09.02.2026 | 12,89 | 12,91 | 12,89 | 12,89 | 0,00% | - |