16,140€
3,13%
Echtzeit-Aktienkurs VIOHALCO S.A.
Bid:
Ask:
Aktienkurse zur VIOHALCO S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,94 | 16,12 | 15,94 | 16,08 | 2,75% | - |
| 11.11.2026 | 15,62 | 15,65 | 15,62 | 15,65 | 3,64% | - |
| 10.11.2026 | 15,20 | 15,20 | 15,09 | 15,10 | 1,48% | - |
| 09.11.2026 | 14,93 | 14,96 | 14,88 | 14,88 | 3,33% | - |
| 06.11.2026 | 14,33 | 14,40 | 14,30 | 14,40 | -6,37% | - |
| 05.11.2026 | 15,11 | 15,38 | 15,11 | 15,38 | 3,29% | - |
| 04.11.2026 | 14,88 | 14,90 | 14,85 | 14,89 | -1,19% | - |
| 03.11.2026 | 15,14 | 15,24 | 15,07 | 15,07 | -1,89% | - |
| 02.11.2026 | 15,50 | 15,50 | 15,34 | 15,36 | -1,66% | - |
| 30.10.2026 | 15,62 | 15,62 | 15,54 | 15,62 | 0,39% | - |
| 29.10.2026 | 15,58 | 15,58 | 15,54 | 15,56 | 0,39% | - |
| 28.10.2026 | 15,58 | 15,58 | 15,48 | 15,50 | 1,51% | - |
| 27.10.2026 | 15,30 | 15,30 | 15,08 | 15,27 | 0,86% | - |
| 26.10.2026 | 14,98 | 15,18 | 14,95 | 15,14 | -0,53% | - |
| 23.10.2026 | 15,15 | 15,22 | 15,15 | 15,22 | -2,56% | - |
| 22.10.2026 | 15,52 | 15,62 | 15,52 | 15,62 | 2,63% | - |
| 21.10.2026 | 15,22 | 15,25 | 15,22 | 15,22 | -3,43% | - |
| 20.10.2026 | 15,76 | 15,76 | 15,74 | 15,76 | 0,51% | - |
| 19.10.2026 | 15,68 | 15,78 | 15,68 | 15,68 | 2,42% | - |
| 16.10.2026 | 15,88 | 15,94 | 15,31 | 15,31 | -5,96% | - |
| 15.10.2026 | 16,28 | 16,30 | 16,25 | 16,28 | 0,06% | - |
| 14.10.2026 | 16,30 | 16,34 | 16,27 | 16,27 | -1,15% | - |
| 13.10.2026 | 16,46 | 16,46 | 16,44 | 16,46 | 3,72% | - |
| 12.10.2026 | 15,92 | 16,02 | 15,87 | 15,87 | -5,42% | - |
| 09.10.2026 | 16,56 | 16,93 | 16,49 | 16,78 | -2,89% | - |
| 08.10.2026 | 17,30 | 17,30 | 17,28 | 17,28 | -3,95% | - |
| 07.10.2026 | 17,98 | 18,00 | 17,94 | 17,99 | -0,88% | - |
| 06.10.2026 | 18,06 | 18,16 | 17,80 | 18,15 | 4,25% | - |
| 05.10.2026 | 17,25 | 17,68 | 17,23 | 17,41 | -1,14% | - |
| 02.10.2026 | 17,70 | 17,70 | 17,61 | 17,61 | 1,15% | - |
| 01.10.2026 | 17,51 | 17,62 | 17,40 | 17,41 | -1,08% | - |
| 30.09.2026 | 17,86 | 17,86 | 17,51 | 17,60 | 2,03% | - |
| 29.09.2026 | 17,13 | 17,25 | 17,13 | 17,25 | 1,41% | - |
| 28.09.2026 | 16,90 | 17,01 | 16,90 | 17,01 | 4,61% | - |
| 25.09.2026 | 16,23 | 16,26 | 16,21 | 16,26 | -4,63% | - |
| 24.09.2026 | 17,05 | 17,05 | 17,02 | 17,05 | 0,77% | - |
| 23.09.2026 | 17,67 | 18,17 | 16,56 | 16,92 | 4,38% | - |
| 22.09.2026 | 16,15 | 16,21 | 16,15 | 16,21 | 1,82% | - |
| 21.09.2026 | 15,43 | 15,99 | 15,08 | 15,92 | 7,49% | 335,00 |
| 18.09.2026 | 14,79 | 14,98 | 14,79 | 14,81 | 0,20% | - |
| 17.09.2026 | 15,63 | 15,63 | 14,54 | 14,78 | -5,13% | - |
| 16.09.2026 | 15,53 | 15,58 | 15,53 | 15,58 | -1,83% | - |
| 15.09.2026 | 15,74 | 15,87 | 15,71 | 15,87 | -2,82% | - |
| 14.09.2026 | 16,35 | 16,35 | 16,33 | 16,33 | -2,04% | - |
| 11.09.2026 | 16,61 | 16,69 | 16,61 | 16,67 | -3,08% | - |
| 10.09.2026 | 17,17 | 17,20 | 17,17 | 17,20 | -0,98% | - |
| 09.09.2026 | 17,37 | 17,37 | 17,34 | 17,37 | 2,12% | - |
| 08.09.2026 | 17,01 | 17,01 | 16,98 | 17,01 | -2,86% | - |
| 07.09.2026 | 17,48 | 17,51 | 17,48 | 17,51 | 0,57% | - |
| 04.09.2026 | 17,57 | 17,63 | 17,23 | 17,41 | -0,29% | - |
| 03.09.2026 | 16,29 | 17,51 | 16,23 | 17,46 | 5,88% | - |
| 02.09.2026 | 16,49 | 16,52 | 16,47 | 16,49 | -3,40% | - |
| 01.09.2026 | 17,07 | 17,07 | 17,04 | 17,07 | 1,31% | - |
| 31.08.2026 | 16,65 | 16,94 | 16,65 | 16,85 | -0,94% | - |
| 28.08.2026 | 16,95 | 17,03 | 16,95 | 17,01 | -0,47% | - |
| 27.08.2026 | 17,11 | 17,35 | 17,06 | 17,09 | -1,44% | - |
| 26.08.2026 | 17,37 | 17,37 | 17,34 | 17,34 | 1,58% | - |
| 25.08.2026 | 17,01 | 17,10 | 17,01 | 17,07 | -0,35% | - |
| 24.08.2026 | 17,38 | 17,41 | 17,13 | 17,13 | -0,46% | - |
| 21.08.2026 | 17,27 | 17,27 | 17,21 | 17,21 | -0,86% | - |
| 20.08.2026 | 17,21 | 17,39 | 17,21 | 17,36 | -0,29% | - |
| 19.08.2026 | 17,55 | 17,58 | 17,37 | 17,41 | -1,97% | - |
| 18.08.2026 | 17,76 | 17,76 | 17,73 | 17,76 | -0,73% | - |
| 17.08.2026 | 17,92 | 17,92 | 17,89 | 17,89 | -0,67% | - |
| 13.08.2026 | 18,01 | 18,07 | 18,01 | 18,01 | 0,28% | - |
| 12.08.2026 | 18,03 | 18,03 | 17,96 | 17,96 | -1,54% | - |
| 11.08.2026 | 18,27 | 18,27 | 18,24 | 18,24 | 0,72% | - |
| 10.08.2026 | 18,08 | 18,11 | 18,08 | 18,11 | 0,72% | - |
| 07.08.2026 | 17,94 | 18,14 | 17,91 | 17,98 | -4,36% | - |
| 06.08.2026 | 18,77 | 18,80 | 18,77 | 18,80 | 2,17% | - |
| 05.08.2026 | 18,41 | 18,47 | 18,40 | 18,40 | 0,33% | - |
| 04.08.2026 | 18,34 | 18,37 | 18,34 | 18,34 | 3,62% | - |
| 03.08.2026 | 17,69 | 18,01 | 17,69 | 17,70 | 3,39% | - |
| 31.07.2026 | 17,09 | 17,12 | 17,09 | 17,12 | 0,29% | - |
| 30.07.2026 | 17,07 | 17,10 | 17,04 | 17,07 | -0,58% | - |
| 29.07.2026 | 17,11 | 17,17 | 17,11 | 17,17 | -4,24% | - |
| 28.07.2026 | 17,99 | 17,99 | 17,93 | 17,93 | 2,17% | - |
| 27.07.2026 | 17,87 | 17,89 | 17,55 | 17,55 | 0,17% | 100,00 |
| 24.07.2026 | 17,55 | 17,55 | 17,52 | 17,52 | -0,96% | - |
| 23.07.2026 | 17,66 | 17,69 | 17,63 | 17,69 | 2,67% | - |
| 22.07.2026 | 17,23 | 17,23 | 17,20 | 17,23 | 1,59% | - |
| 21.07.2026 | 16,85 | 16,96 | 16,85 | 16,96 | -1,11% | - |
| 20.07.2026 | 17,15 | 17,15 | 17,10 | 17,15 | -3,27% | - |
| 17.07.2026 | 17,46 | 17,73 | 17,46 | 17,73 | -0,84% | - |
| 16.07.2026 | 17,81 | 17,96 | 17,63 | 17,88 | -0,61% | - |
| 15.07.2026 | 18,24 | 18,27 | 17,92 | 17,99 | 1,35% | - |
| 14.07.2026 | 17,66 | 17,75 | 17,66 | 17,75 | 0,11% | - |
| 13.07.2026 | 17,81 | 17,81 | 17,37 | 17,73 | -0,95% | - |
| 10.07.2026 | 17,67 | 18,01 | 17,61 | 17,90 | -1,43% | - |
| 09.07.2026 | 17,96 | 18,16 | 17,93 | 18,16 | 0,61% | - |
| 08.07.2026 | 19,01 | 19,01 | 18,05 | 18,05 | -5,84% | - |
| 07.07.2026 | 19,29 | 19,29 | 19,17 | 19,17 | 0,47% | - |
| 06.07.2026 | 19,11 | 19,11 | 19,08 | 19,08 | 0,58% | - |
| 03.07.2026 | 18,91 | 19,01 | 18,91 | 18,97 | 1,17% | - |
| 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% | - |