14,720€
3,59%
Echtzeit-Aktienkurs Viohalco S.A.
Bid:
Ask:
Aktienkurse zur Viohalco S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.02.2026 | 12,87 | 12,89 | 12,85 | 12,89 | -5,15% | - |
| 05.02.2026 | 13,61 | 13,63 | 13,59 | 13,59 | 3,66% | - |
| 04.02.2026 | 13,07 | 13,13 | 13,07 | 13,11 | 2,66% | - |
| 03.02.2026 | 12,77 | 12,79 | 12,77 | 12,77 | 0,16% | - |
| 02.02.2026 | 12,73 | 12,75 | 12,69 | 12,75 | -4,21% | - |
| 30.01.2026 | 13,33 | 13,33 | 13,29 | 13,31 | -0,97% | - |
| 29.01.2026 | 13,12 | 13,44 | 13,07 | 13,44 | 1,97% | - |
| 28.01.2026 | 13,41 | 13,43 | 13,01 | 13,18 | 0,53% | - |
| 27.01.2026 | 12,57 | 13,18 | 12,55 | 13,11 | 8,89% | - |
| 26.01.2026 | 12,01 | 12,05 | 11,99 | 12,04 | -0,99% | - |
| 23.01.2026 | 12,29 | 12,30 | 12,14 | 12,16 | 1,33% | - |
| 22.01.2026 | 12,01 | 12,01 | 11,95 | 12,00 | 0,93% | - |
| 21.01.2026 | 11,89 | 12,07 | 11,85 | 11,89 | -0,67% | - |
| 20.01.2026 | 12,03 | 12,03 | 11,92 | 11,97 | -1,40% | - |
| 19.01.2026 | 12,07 | 12,14 | 11,83 | 12,14 | 1,85% | 2.458,00 |
| 16.01.2026 | 11,92 | 11,92 | 11,90 | 11,92 | -0,08% | - |
| 15.01.2026 | 11,65 | 11,95 | 11,63 | 11,93 | -1,08% | - |
| 14.01.2026 | 12,05 | 12,07 | 12,03 | 12,06 | -0,74% | - |
| 13.01.2026 | 12,15 | 12,15 | 12,13 | 12,15 | -5,74% | - |
| 12.01.2026 | 12,89 | 12,91 | 12,89 | 12,89 | 7,87% | - |
| 09.01.2026 | 11,95 | 11,97 | 11,93 | 11,95 | 1,53% | - |
| 08.01.2026 | 11,77 | 11,77 | 11,75 | 11,77 | -1,26% | 20,00 |
| 07.01.2026 | 12,17 | 12,24 | 11,80 | 11,92 | -3,17% | - |
| 06.01.2026 | 12,35 | 12,35 | 12,31 | 12,31 | 0,90% | - |
| 05.01.2026 | 12,11 | 12,33 | 12,07 | 12,20 | 4,63% | - |
| 02.01.2026 | 11,64 | 11,66 | 11,64 | 11,66 | 1,48% | 144,00 |
| 30.12.2025 | 11,73 | 11,79 | 11,41 | 11,49 | -3,93% | 1.725,00 |
| 29.12.2025 | 11,93 | 11,97 | 11,67 | 11,96 | 1,96% | 80,00 |
| 23.12.2025 | 11,91 | 11,92 | 11,70 | 11,73 | -0,34% | - |
| 22.12.2025 | 11,77 | 11,77 | 11,75 | 11,77 | -0,68% | - |
| 19.12.2025 | 11,83 | 11,88 | 11,83 | 11,85 | -1,50% | - |
| 17.12.2025 | 12,03 | 12,03 | 12,01 | 12,03 | 1,52% | - |
| 16.12.2025 | 11,87 | 11,97 | 11,78 | 11,85 | 0,51% | - |
| 15.12.2025 | 11,79 | 11,80 | 11,77 | 11,79 | 2,88% | - |
| 12.12.2025 | 11,49 | 11,56 | 11,46 | 11,46 | 0,26% | - |
| 11.12.2025 | 11,49 | 11,51 | 11,39 | 11,43 | 2,79% | - |
| 10.12.2025 | 11,23 | 11,27 | 11,12 | 11,12 | -3,05% | - |
| 09.12.2025 | 11,43 | 11,47 | 11,43 | 11,47 | 0,35% | - |
| 08.12.2025 | 11,08 | 11,43 | 10,98 | 11,43 | 6,52% | - |
| 05.12.2025 | 10,89 | 11,05 | 10,67 | 10,73 | -2,54% | - |
| 04.12.2025 | 11,03 | 11,04 | 10,91 | 11,01 | 3,38% | - |
| 03.12.2025 | 10,47 | 10,65 | 10,40 | 10,65 | 5,50% | 160,00 |
| 02.12.2025 | 10,10 | 10,10 | 10,08 | 10,10 | 2,02% | - |
| 01.12.2025 | 9,96 | 9,96 | 9,88 | 9,90 | 0,41% | - |
| 28.11.2025 | 9,86 | 9,87 | 9,86 | 9,86 | 0,00% | - |
| 27.11.2025 | 9,91 | 9,93 | 9,72 | 9,86 | -3,00% | - |
| 26.11.2025 | 10,16 | 10,16 | 10,15 | 10,16 | 0,00% | - |
| 25.11.2025 | 10,49 | 10,54 | 10,15 | 10,16 | -2,87% | - |
| 24.11.2025 | 10,49 | 10,54 | 10,10 | 10,46 | 4,70% | 7.913,00 |
| 21.11.2025 | 9,90 | 10,09 | 9,90 | 9,99 | -0,40% | - |
| 20.11.2025 | 9,96 | 10,07 | 9,96 | 10,03 | 0,20% | - |
| 19.11.2025 | 9,86 | 10,01 | 9,76 | 10,01 | 2,25% | - |