52,450€
-0,29%
Echtzeit-Aktienkurs Viscofan S.A.
Bid:
Ask:
Aktienkurse zur Viscofan S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 52,70 | 52,70 | 52,25 | 52,55 | 0,57% | 2.378,00 |
| 11.12.2025 | 52,15 | 52,25 | 52,05 | 52,25 | 0,19% | - |
| 10.12.2025 | 52,20 | 52,35 | 52,10 | 52,15 | -0,19% | 648,00 |
| 09.12.2025 | 52,70 | 52,75 | 52,25 | 52,25 | -0,48% | 1.011,00 |
| 08.12.2025 | 52,60 | 52,85 | 52,45 | 52,50 | -0,38% | 10,00 |
| 04.12.2025 | 53,40 | 53,45 | 52,70 | 52,70 | -0,85% | 6,00 |
| 03.12.2025 | 53,50 | 53,50 | 52,45 | 53,15 | -0,56% | 386,00 |
| 02.12.2025 | 53,50 | 53,55 | 53,45 | 53,45 | 0,19% | 2,00 |
| 01.12.2025 | 53,50 | 53,85 | 53,25 | 53,35 | -0,56% | 120,00 |
| 28.11.2025 | 53,45 | 53,75 | 53,35 | 53,65 | 0,37% | 116,00 |
| 27.11.2025 | 53,30 | 53,65 | 53,10 | 53,45 | 0,19% | 1.379,00 |
| 26.11.2025 | 53,30 | 53,50 | 52,80 | 53,35 | 0,38% | 1.284,00 |
| 25.11.2025 | 51,60 | 53,85 | 51,55 | 53,15 | 2,90% | 896,00 |
| 24.11.2025 | 52,60 | 53,10 | 51,25 | 51,65 | -2,09% | 1.251,00 |
| 21.11.2025 | 52,20 | 52,75 | 51,00 | 52,75 | 1,74% | 934,00 |
| 20.11.2025 | 51,95 | 52,00 | 51,50 | 51,85 | -1,43% | 532,00 |
| 18.11.2025 | 52,45 | 52,80 | 52,35 | 52,60 | -0,47% | 66,00 |
| 17.11.2025 | 53,15 | 53,30 | 52,75 | 52,85 | -1,49% | 421,00 |
| 14.11.2025 | 53,75 | 53,85 | 53,65 | 53,65 | 0,19% | 15,00 |
| 12.11.2025 | 53,70 | 53,80 | 53,35 | 53,55 | 0,47% | 305,00 |
| 11.11.2025 | 53,45 | 53,45 | 53,00 | 53,30 | -0,28% | 859,00 |
| 10.11.2025 | 54,30 | 54,30 | 53,10 | 53,45 | -0,56% | 1.321,00 |
| 07.11.2025 | 53,50 | 53,85 | 53,10 | 53,75 | 0,56% | 944,00 |
| 05.11.2025 | 53,30 | 53,45 | 53,15 | 53,45 | -0,19% | 110,00 |
| 04.11.2025 | 53,40 | 54,00 | 53,40 | 53,55 | -0,37% | 84,00 |
| 03.11.2025 | 53,95 | 54,10 | 53,70 | 53,75 | -0,92% | 51,00 |
| 31.10.2025 | 54,00 | 54,30 | 53,90 | 54,25 | 0,00% | 115,00 |
| 30.10.2025 | 54,10 | 55,00 | 53,85 | 54,25 | -0,18% | 755,00 |
| 28.10.2025 | 53,25 | 54,65 | 53,25 | 54,35 | 1,87% | 2.662,00 |
| 27.10.2025 | 54,20 | 54,70 | 53,05 | 53,35 | -0,37% | 2.318,00 |
| 24.10.2025 | 55,20 | 55,50 | 53,25 | 53,55 | -1,11% | 1.342,00 |
| 23.10.2025 | 54,90 | 55,25 | 53,55 | 54,15 | 0,74% | 943,00 |
| 22.10.2025 | 53,90 | 54,55 | 53,75 | 53,75 | -0,09% | 1.425,00 |
| 21.10.2025 | 53,45 | 54,05 | 53,30 | 53,80 | 0,65% | 1.548,00 |
| 20.10.2025 | 54,10 | 54,60 | 53,10 | 53,45 | -0,37% | 1.923,00 |
| 17.10.2025 | 53,25 | 54,00 | 53,15 | 53,65 | 0,94% | 640,00 |
| 16.10.2025 | 54,35 | 54,60 | 53,15 | 53,15 | -0,93% | 1.724,00 |
| 15.10.2025 | 53,50 | 54,50 | 50,35 | 53,65 | 4,07% | 12.391,00 |
| 14.10.2025 | 58,55 | 59,10 | 48,48 | 51,55 | -12,55% | 5.772,00 |
| 13.10.2025 | 59,05 | 59,15 | 58,65 | 58,95 | 0,68% | 55,00 |
| 10.10.2025 | 58,55 | 58,55 | 58,45 | 58,55 | 0,17% | - |
| 09.10.2025 | 58,35 | 58,55 | 58,10 | 58,45 | 0,17% | 452,00 |
| 08.10.2025 | 57,50 | 58,35 | 57,35 | 58,35 | 1,74% | 162,00 |
| 07.10.2025 | 57,50 | 57,95 | 57,35 | 57,35 | -0,43% | 69,00 |
| 03.10.2025 | 58,15 | 58,20 | 57,50 | 57,60 | -0,95% | 341,00 |
| 02.10.2025 | 58,40 | 58,70 | 57,85 | 58,15 | 0,00% | 369,00 |
| 01.10.2025 | 58,05 | 58,50 | 57,50 | 58,15 | -0,51% | 15,00 |
| 30.09.2025 | 58,60 | 58,70 | 58,35 | 58,45 | -0,09% | 5,00 |
| 29.09.2025 | 59,00 | 59,00 | 58,35 | 58,50 | -0,26% | 35,00 |
| 26.09.2025 | 58,25 | 58,75 | 58,05 | 58,65 | 0,86% | 197,00 |
| 25.09.2025 | 58,30 | 58,50 | 57,90 | 58,15 | -0,17% | 116,00 |
| 24.09.2025 | 58,40 | 58,75 | 58,15 | 58,25 | -0,34% | 794,00 |
| 23.09.2025 | 59,25 | 59,30 | 58,35 | 58,45 | -0,68% | 243,00 |
| 22.09.2025 | 59,10 | 59,35 | 58,80 | 58,85 | -0,17% | 510,00 |
| 19.09.2025 | 58,75 | 59,55 | 58,65 | 58,95 | 0,34% | 79,00 |
| 18.09.2025 | 58,95 | 59,10 | 58,65 | 58,75 | -0,25% | 504,00 |
| 17.09.2025 | 59,25 | 59,45 | 58,85 | 58,90 | -0,17% | 16,00 |
| 16.09.2025 | 59,65 | 59,65 | 58,65 | 59,00 | -0,92% | 879,00 |
| 15.09.2025 | 60,80 | 60,80 | 59,40 | 59,55 | -1,81% | 463,00 |
| 12.09.2025 | 60,35 | 60,65 | 60,25 | 60,65 | -1,78% | - |
| 10.09.2025 | 61,55 | 61,75 | 61,55 | 61,75 | 1,31% | - |
| 09.09.2025 | 61,25 | 61,55 | 60,90 | 60,95 | -0,33% | 214,00 |
| 08.09.2025 | 60,95 | 61,15 | 60,95 | 61,15 | 0,49% | 33,00 |
| 05.09.2025 | 60,95 | 60,95 | 60,50 | 60,85 | 0,16% | 367,00 |
| 04.09.2025 | 60,45 | 61,05 | 60,35 | 60,75 | 0,50% | 264,00 |
| 03.09.2025 | 59,90 | 60,50 | 59,70 | 60,45 | 0,67% | 31,00 |
| 02.09.2025 | 59,85 | 60,25 | 59,70 | 60,05 | 0,17% | 14,00 |
| 01.09.2025 | 59,95 | 60,15 | 59,75 | 59,95 | 0,17% | 99,00 |
| 29.08.2025 | 59,70 | 60,20 | 59,55 | 59,85 | 0,34% | 29,00 |
| 28.08.2025 | 60,00 | 60,15 | 59,60 | 59,65 | -0,33% | 54,00 |
| 27.08.2025 | 60,30 | 60,30 | 59,70 | 59,85 | -0,83% | 54,00 |
| 26.08.2025 | 60,25 | 60,50 | 59,85 | 60,35 | 0,00% | 97,00 |
| 25.08.2025 | 59,95 | 60,65 | 59,95 | 60,35 | 0,50% | 7,00 |
| 22.08.2025 | 60,25 | 60,50 | 60,00 | 60,05 | -0,33% | 9,00 |
| 21.08.2025 | 60,55 | 60,55 | 60,15 | 60,25 | -0,33% | - |
| 20.08.2025 | 59,80 | 60,75 | 59,60 | 60,45 | 1,51% | 445,00 |
| 19.08.2025 | 59,65 | 60,15 | 59,25 | 59,55 | -0,33% | 602,00 |
| 18.08.2025 | 59,75 | 59,90 | 59,45 | 59,75 | 0,17% | 805,00 |
| 15.08.2025 | 59,80 | 59,85 | 59,45 | 59,65 | 0,00% | 1,00 |
| 14.08.2025 | 59,45 | 59,90 | 59,45 | 59,65 | 0,34% | 12,00 |
| 13.08.2025 | 60,05 | 60,05 | 59,30 | 59,45 | -1,00% | 146,00 |
| 12.08.2025 | 59,90 | 60,10 | 59,70 | 60,05 | 0,67% | 100,00 |
| 11.08.2025 | 60,45 | 60,55 | 59,35 | 59,65 | -1,00% | 1.140,00 |
| 08.08.2025 | 60,95 | 61,20 | 60,15 | 60,25 | -0,99% | 304,00 |
| 07.08.2025 | 61,20 | 61,25 | 60,70 | 60,85 | 0,16% | 7,00 |
| 06.08.2025 | 60,95 | 61,00 | 60,45 | 60,75 | 0,16% | 64,00 |
| 05.08.2025 | 60,45 | 60,95 | 60,20 | 60,65 | 0,50% | 2,00 |
| 04.08.2025 | 61,35 | 61,35 | 60,15 | 60,35 | -0,98% | 756,00 |
| 01.08.2025 | 59,65 | 61,05 | 59,45 | 60,95 | 1,84% | 367,00 |
| 31.07.2025 | 59,95 | 60,55 | 59,55 | 59,85 | -0,75% | 577,00 |
| 30.07.2025 | 59,15 | 60,30 | 58,75 | 60,30 | 2,29% | 149,00 |
| 29.07.2025 | 59,50 | 59,50 | 58,70 | 58,95 | -0,34% | 246,00 |
| 28.07.2025 | 59,05 | 59,30 | 58,65 | 59,15 | -0,17% | 1.030,00 |
| 25.07.2025 | 58,95 | 59,30 | 58,60 | 59,25 | 0,34% | 203,00 |
| 24.07.2025 | 59,95 | 60,10 | 59,05 | 59,05 | -1,67% | 729,00 |
| 23.07.2025 | 60,25 | 60,35 | 59,15 | 60,05 | 0,50% | 170,00 |
| 22.07.2025 | 59,15 | 59,90 | 59,10 | 59,75 | 0,84% | 668,00 |
| 21.07.2025 | 59,60 | 59,90 | 59,25 | 59,25 | -0,50% | 1.046,00 |
| 18.07.2025 | 59,75 | 59,85 | 59,35 | 59,55 | 0,00% | 23,00 |
| 17.07.2025 | 59,95 | 60,05 | 59,45 | 59,55 | -0,33% | 219,00 |