62,150€
0,16%
Echtzeit-Aktienkurs VISCOFAN SA INH. EO 0,70
Bid:
Ask:
Aktienkurse zur VISCOFAN SA INH. EO 0,70 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 62,15 | 63,40 | 62,05 | 62,25 | 0,32% | 99,00 |
| 05.06.2025 | 61,75 | 62,75 | 61,65 | 62,05 | 0,32% | 433,00 |
| 04.06.2025 | 62,25 | 62,60 | 61,75 | 61,85 | -0,16% | 84,00 |
| 03.06.2025 | 62,75 | 63,10 | 61,75 | 61,95 | -1,74% | 93,00 |
| 02.06.2025 | 63,20 | 63,60 | 62,35 | 63,05 | -0,79% | 443,00 |
| 30.05.2025 | 63,40 | 63,95 | 63,05 | 63,55 | 0,47% | 351,00 |
| 29.05.2025 | 63,95 | 64,05 | 63,05 | 63,25 | -0,16% | 708,00 |
| 28.05.2025 | 63,15 | 63,95 | 63,05 | 63,35 | -0,16% | 72,00 |
| 27.05.2025 | 63,90 | 63,95 | 63,15 | 63,45 | -0,78% | 569,00 |
| 26.05.2025 | 64,55 | 64,75 | 63,70 | 63,95 | 0,31% | 172,00 |
| 23.05.2025 | 63,25 | 63,95 | 63,15 | 63,75 | 0,63% | 32,00 |
| 22.05.2025 | 63,15 | 63,65 | 62,75 | 63,35 | 0,32% | 1.042,00 |
| 21.05.2025 | 63,55 | 63,85 | 62,95 | 63,15 | -0,94% | 717,00 |
| 20.05.2025 | 63,45 | 63,90 | 63,25 | 63,75 | 0,00% | 603,00 |
| 19.05.2025 | 62,85 | 63,75 | 62,55 | 63,75 | 1,27% | 360,00 |
| 16.05.2025 | 62,45 | 63,20 | 62,25 | 62,95 | 1,12% | 247,00 |
| 15.05.2025 | 61,90 | 62,40 | 61,40 | 62,25 | -1,74% | 1.122,00 |
| 14.05.2025 | 63,35 | 64,30 | 63,25 | 63,35 | 0,16% | 534,00 |
| 13.05.2025 | 63,05 | 64,10 | 62,95 | 63,25 | 0,08% | 665,00 |
| 12.05.2025 | 64,45 | 64,55 | 62,90 | 63,20 | -1,17% | 526,00 |
| 09.05.2025 | 63,95 | 64,40 | 63,55 | 63,95 | 0,16% | 225,00 |
| 08.05.2025 | 65,20 | 65,30 | 63,65 | 63,85 | -1,84% | 1.286,00 |
| 07.05.2025 | 64,95 | 65,30 | 64,35 | 65,05 | 0,62% | 354,00 |
| 06.05.2025 | 64,45 | 65,15 | 64,40 | 64,65 | 0,00% | 789,00 |
| 05.05.2025 | 64,15 | 64,90 | 64,05 | 64,65 | 0,47% | 588,00 |
| 02.05.2025 | 63,85 | 64,50 | 63,25 | 64,35 | 0,63% | 602,00 |
| 30.04.2025 | 62,55 | 64,05 | 62,55 | 63,95 | 1,67% | 475,00 |
| 29.04.2025 | 67,15 | 67,45 | 62,35 | 62,90 | -6,54% | 1.128,00 |
| 28.04.2025 | 66,70 | 67,85 | 66,50 | 67,30 | 0,67% | 131,00 |
| 25.04.2025 | 66,90 | 66,95 | 65,85 | 66,85 | -0,30% | 89,00 |
| 24.04.2025 | 66,15 | 67,15 | 66,15 | 67,05 | 1,06% | 76,00 |
| 23.04.2025 | 68,05 | 68,25 | 65,95 | 66,35 | -1,63% | 201,00 |
| 22.04.2025 | 67,15 | 67,65 | 66,80 | 67,45 | 0,00% | 59,00 |
| 17.04.2025 | 67,05 | 67,95 | 66,70 | 67,45 | 1,66% | 6,00 |
| 16.04.2025 | 65,45 | 67,15 | 65,35 | 66,35 | -0,15% | 87,00 |
| 15.04.2025 | 65,45 | 66,75 | 65,35 | 66,45 | 1,53% | 36,00 |
| 14.04.2025 | 66,75 | 67,05 | 64,85 | 65,45 | -1,65% | 124,00 |
| 11.04.2025 | 65,95 | 66,75 | 65,05 | 66,55 | 1,84% | 344,00 |
| 10.04.2025 | 70,05 | 70,15 | 63,65 | 65,35 | -7,30% | 141,00 |
| 09.04.2025 | 63,10 | 71,10 | 62,70 | 70,50 | 11,46% | 550,00 |
| 08.04.2025 | 65,65 | 65,75 | 62,35 | 63,25 | -1,71% | 781,00 |
| 07.04.2025 | 63,55 | 65,30 | 62,00 | 64,35 | -1,61% | 751,00 |
| 04.04.2025 | 67,45 | 68,65 | 65,40 | 65,40 | -3,04% | 1.681,00 |
| 03.04.2025 | 63,70 | 68,15 | 63,70 | 67,45 | 3,37% | - |
| 02.04.2025 | 64,25 | 65,45 | 64,15 | 65,25 | 1,40% | 133,00 |
| 01.04.2025 | 64,20 | 64,65 | 63,95 | 64,35 | 0,16% | 374,00 |
| 31.03.2025 | 63,45 | 64,90 | 63,40 | 64,25 | 0,39% | 582,00 |
| 28.03.2025 | 62,65 | 65,60 | 62,45 | 64,00 | 1,83% | 718,00 |
| 27.03.2025 | 61,65 | 63,15 | 61,35 | 62,85 | 1,78% | 299,00 |
| 26.03.2025 | 62,40 | 62,55 | 61,55 | 61,75 | -1,12% | 225,00 |
| 25.03.2025 | 62,55 | 62,70 | 61,85 | 62,45 | -0,24% | 855,00 |
| 24.03.2025 | 62,60 | 62,80 | 61,75 | 62,60 | 0,72% | 860,00 |
| 21.03.2025 | 62,15 | 62,60 | 61,85 | 62,15 | -0,16% | 13,00 |
| 20.03.2025 | 61,95 | 62,45 | 61,85 | 62,25 | 0,16% | 292,00 |
| 19.03.2025 | 61,35 | 62,25 | 61,15 | 62,15 | 0,97% | - |
| 18.03.2025 | 61,75 | 62,10 | 61,25 | 61,55 | -0,65% | 203,00 |
| 17.03.2025 | 61,05 | 61,95 | 60,95 | 61,95 | 0,98% | 32,00 |
| 14.03.2025 | 61,15 | 61,45 | 61,05 | 61,35 | 0,82% | 115,00 |
| 13.03.2025 | 61,45 | 61,85 | 60,75 | 60,85 | -1,30% | 341,00 |
| 12.03.2025 | 61,95 | 62,00 | 61,45 | 61,65 | -0,32% | 141,00 |
| 11.03.2025 | 61,45 | 62,20 | 61,15 | 61,85 | 0,81% | 218,00 |
| 10.03.2025 | 62,00 | 62,30 | 60,75 | 61,35 | -1,29% | - |
| 07.03.2025 | 59,75 | 62,15 | 59,65 | 62,15 | 3,67% | 757,00 |
| 06.03.2025 | 61,30 | 61,45 | 59,95 | 59,95 | -1,80% | 60,00 |
| 05.03.2025 | 62,95 | 62,95 | 60,55 | 61,05 | -2,40% | 281,00 |
| 04.03.2025 | 60,75 | 63,05 | 60,55 | 62,55 | 2,79% | 87,00 |
| 03.03.2025 | 61,05 | 61,75 | 60,45 | 60,85 | 0,00% | 297,00 |
| 28.02.2025 | 59,15 | 61,80 | 59,15 | 60,85 | 2,01% | 514,00 |
| 27.02.2025 | 60,50 | 60,60 | 59,55 | 59,65 | -1,00% | 39,00 |
| 26.02.2025 | 60,90 | 61,10 | 59,65 | 60,25 | -0,66% | 384,00 |
| 25.02.2025 | 60,55 | 61,55 | 60,35 | 60,65 | 0,17% | 104,00 |
| 24.02.2025 | 60,70 | 60,95 | 60,40 | 60,55 | 0,83% | 548,00 |
| 21.02.2025 | 60,35 | 60,65 | 59,85 | 60,05 | -0,33% | 51,00 |
| 20.02.2025 | 60,45 | 60,55 | 59,95 | 60,25 | -0,17% | 72,00 |
| 19.02.2025 | 60,85 | 61,10 | 60,25 | 60,35 | -0,82% | 5,00 |
| 18.02.2025 | 60,70 | 61,50 | 60,40 | 60,85 | 0,16% | 310,00 |
| 17.02.2025 | 59,85 | 60,85 | 59,85 | 60,75 | 1,50% | 106,00 |
| 14.02.2025 | 60,35 | 60,65 | 59,85 | 59,85 | -0,66% | 159,00 |
| 13.02.2025 | 61,05 | 61,25 | 59,95 | 60,25 | -1,31% | 124,00 |
| 12.02.2025 | 60,75 | 61,20 | 60,15 | 61,05 | 0,49% | 190,00 |
| 11.02.2025 | 60,95 | 61,00 | 60,35 | 60,75 | -0,49% | 3,00 |
| 10.02.2025 | 60,45 | 61,10 | 60,45 | 61,05 | 1,16% | 79,00 |
| 07.02.2025 | 60,65 | 60,90 | 60,25 | 60,35 | -0,33% | 246,00 |
| 06.02.2025 | 60,55 | 60,75 | 60,15 | 60,55 | 0,00% | - |
| 05.02.2025 | 59,95 | 60,55 | 59,65 | 60,55 | 0,83% | 77,00 |
| 04.02.2025 | 60,65 | 60,75 | 60,05 | 60,05 | -0,50% | - |
| 03.02.2025 | 59,25 | 60,90 | 59,25 | 60,35 | -0,66% | 36,00 |
| 31.01.2025 | 61,85 | 62,05 | 60,65 | 60,75 | -1,62% | 152,00 |
| 30.01.2025 | 61,75 | 62,05 | 61,40 | 61,75 | 0,32% | 657,00 |
| 29.01.2025 | 61,15 | 61,65 | 60,40 | 61,55 | 1,48% | 241,00 |
| 28.01.2025 | 59,80 | 60,65 | 59,00 | 60,65 | 1,00% | 1.777,00 |
| 27.01.2025 | 58,95 | 60,20 | 58,95 | 60,05 | 1,35% | 3.065,00 |
| 24.01.2025 | 59,45 | 59,45 | 59,05 | 59,25 | 0,00% | 224,00 |
| 23.01.2025 | 59,35 | 59,65 | 58,90 | 59,25 | 0,00% | 30,00 |
| 22.01.2025 | 60,05 | 60,05 | 59,15 | 59,25 | -1,17% | 76,00 |
| 21.01.2025 | 60,25 | 60,75 | 59,85 | 59,95 | -0,83% | 2,00 |
| 20.01.2025 | 60,35 | 61,30 | 59,95 | 60,45 | 0,33% | 342,00 |
| 17.01.2025 | 60,45 | 60,70 | 59,95 | 60,25 | -0,17% | 434,00 |
| 16.01.2025 | 60,15 | 60,60 | 59,80 | 60,35 | 0,84% | 2.470,00 |
| 15.01.2025 | 59,65 | 60,20 | 59,40 | 59,85 | 0,50% | 70,00 |