59,450€
-0,34%
Echtzeit-Aktienkurs Viscofan S.A.
Bid:
Ask:
Aktienkurse zur Viscofan S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 59,35 | 59,90 | 59,25 | 59,45 | -0,34% | 35,00 |
| 19.12.2024 | 58,75 | 59,85 | 58,65 | 59,65 | 1,36% | 173,00 |
| 18.12.2024 | 59,65 | 60,35 | 58,75 | 58,85 | -1,34% | 32,00 |
| 17.12.2024 | 60,35 | 60,55 | 59,55 | 59,65 | -1,49% | 4,00 |
| 16.12.2024 | 60,65 | 60,75 | 60,25 | 60,55 | -0,33% | 52,00 |
| 13.12.2024 | 60,45 | 60,95 | 60,20 | 60,75 | 0,50% | 1.107,00 |
| 12.12.2024 | 60,35 | 60,55 | 59,85 | 60,45 | 0,17% | 9,00 |
| 11.12.2024 | 60,15 | 60,45 | 59,90 | 60,35 | 0,50% | 19,00 |
| 10.12.2024 | 61,00 | 61,30 | 59,95 | 60,05 | -1,80% | 16,00 |
| 09.12.2024 | 61,55 | 62,05 | 61,15 | 61,15 | -0,81% | 95,00 |
| 06.12.2024 | 61,45 | 62,30 | 61,45 | 61,65 | 0,16% | 47,00 |
| 05.12.2024 | 61,45 | 61,90 | 61,35 | 61,55 | 0,16% | 21,00 |
| 04.12.2024 | 61,15 | 61,85 | 61,05 | 61,45 | 0,33% | 93,00 |
| 03.12.2024 | 60,55 | 61,35 | 60,45 | 61,25 | 1,16% | 5,00 |
| 02.12.2024 | 60,65 | 61,30 | 60,25 | 60,55 | -0,82% | 50,00 |
| 29.11.2024 | 61,25 | 61,35 | 60,95 | 61,05 | -0,49% | 1,00 |
| 28.11.2024 | 61,45 | 61,55 | 61,20 | 61,35 | 0,16% | 9,00 |
| 27.11.2024 | 61,35 | 61,70 | 60,95 | 61,25 | -0,16% | 5,00 |
| 26.11.2024 | 61,00 | 61,75 | 60,90 | 61,35 | 0,16% | 101,00 |
| 25.11.2024 | 61,75 | 62,35 | 61,15 | 61,25 | -0,65% | 31,00 |
| 22.11.2024 | 60,85 | 61,65 | 60,55 | 61,65 | -2,91% | 19,00 |
| 21.11.2024 | 62,65 | 63,85 | 61,65 | 63,50 | 1,36% | 123,00 |
| 20.11.2024 | 62,15 | 62,75 | 61,85 | 62,65 | 1,46% | 40,00 |
| 19.11.2024 | 61,75 | 62,00 | 61,55 | 61,75 | 0,32% | 585,00 |
| 18.11.2024 | 61,85 | 62,30 | 61,45 | 61,55 | -0,32% | 516,00 |
| 15.11.2024 | 61,55 | 62,25 | 61,45 | 61,75 | 0,00% | 367,00 |
| 14.11.2024 | 61,35 | 62,25 | 61,25 | 61,75 | 0,49% | 45,00 |
| 13.11.2024 | 61,45 | 62,40 | 61,30 | 61,45 | -0,65% | 28,00 |
| 12.11.2024 | 60,65 | 62,25 | 60,55 | 61,85 | 0,98% | 60,00 |
| 11.11.2024 | 61,65 | 61,85 | 61,05 | 61,25 | -0,41% | 144,00 |
| 08.11.2024 | 61,05 | 61,60 | 60,85 | 61,50 | 0,57% | 448,00 |
| 07.11.2024 | 60,85 | 61,35 | 60,65 | 61,15 | 0,66% | 37,00 |
| 06.11.2024 | 62,15 | 62,65 | 60,45 | 60,75 | -2,10% | 169,00 |
| 05.11.2024 | 61,85 | 62,20 | 61,65 | 62,05 | 0,65% | 1,00 |
| 04.11.2024 | 62,35 | 62,65 | 61,55 | 61,65 | -0,80% | 20,00 |
| 01.11.2024 | 61,35 | 62,40 | 61,35 | 62,15 | 1,14% | 7,00 |
| 31.10.2024 | 60,45 | 61,65 | 60,25 | 61,45 | 1,15% | 16,00 |
| 30.10.2024 | 61,95 | 62,35 | 60,75 | 60,75 | -2,10% | 681,00 |
| 29.10.2024 | 62,05 | 62,65 | 61,75 | 62,05 | 0,00% | 1,00 |
| 28.10.2024 | 62,90 | 63,05 | 61,85 | 62,05 | -0,64% | 558,00 |
| 25.10.2024 | 61,45 | 62,65 | 61,20 | 62,45 | 1,38% | 204,00 |
| 24.10.2024 | 60,30 | 62,40 | 60,30 | 61,60 | 2,24% | 233,00 |
| 23.10.2024 | 59,75 | 60,25 | 59,55 | 60,25 | 0,84% | 589,00 |
| 22.10.2024 | 59,85 | 59,85 | 58,90 | 59,75 | -0,17% | 62,00 |
| 21.10.2024 | 59,85 | 60,20 | 59,55 | 59,85 | -0,17% | 1,00 |
| 18.10.2024 | 60,25 | 60,25 | 59,85 | 59,95 | -0,42% | 39,00 |
| 17.10.2024 | 60,05 | 60,50 | 59,85 | 60,20 | 0,08% | 195,00 |
| 16.10.2024 | 59,55 | 60,25 | 59,30 | 60,15 | 1,01% | - |
| 15.10.2024 | 59,85 | 60,15 | 59,45 | 59,55 | -0,67% | 50,00 |
| 14.10.2024 | 59,40 | 59,95 | 59,20 | 59,95 | 0,67% | 125,00 |
| 11.10.2024 | 59,85 | 60,00 | 59,45 | 59,55 | -0,67% | 66,00 |
| 10.10.2024 | 60,05 | 60,55 | 59,80 | 59,95 | -0,66% | 25,00 |
| 09.10.2024 | 62,25 | 62,35 | 60,15 | 60,35 | -3,21% | 72,00 |
| 08.10.2024 | 61,75 | 62,60 | 61,65 | 62,35 | 0,16% | 2,00 |
| 07.10.2024 | 62,55 | 62,80 | 62,15 | 62,25 | -0,80% | 1.046,00 |
| 04.10.2024 | 62,55 | 63,10 | 62,35 | 62,75 | 0,48% | - |
| 03.10.2024 | 61,55 | 62,70 | 61,25 | 62,45 | 0,97% | 6,00 |
| 02.10.2024 | 62,75 | 62,95 | 61,75 | 61,85 | -1,59% | 155,00 |
| 01.10.2024 | 63,85 | 63,95 | 62,45 | 62,85 | -1,57% | 164,00 |
| 30.09.2024 | 63,80 | 63,95 | 63,30 | 63,85 | 0,47% | 19,00 |
| 27.09.2024 | 63,95 | 64,05 | 63,20 | 63,55 | -0,63% | 50,00 |
| 26.09.2024 | 63,65 | 64,40 | 62,90 | 63,95 | 1,43% | 28,00 |
| 25.09.2024 | 62,95 | 63,50 | 62,75 | 63,05 | -0,16% | 218,00 |
| 24.09.2024 | 63,75 | 64,15 | 62,65 | 63,15 | -0,63% | 226,00 |
| 23.09.2024 | 63,25 | 63,55 | 62,85 | 63,55 | 0,79% | 9,00 |
| 20.09.2024 | 62,95 | 63,35 | 62,65 | 63,05 | -0,16% | 121,00 |
| 19.09.2024 | 62,95 | 63,60 | 62,40 | 63,15 | 1,12% | 407,00 |
| 18.09.2024 | 62,25 | 63,05 | 61,95 | 62,45 | 0,32% | 403,00 |
| 17.09.2024 | 63,15 | 63,15 | 61,95 | 62,25 | -1,58% | 13,00 |
| 16.09.2024 | 61,75 | 63,25 | 61,15 | 63,25 | 2,68% | 283,00 |
| 13.09.2024 | 62,15 | 62,15 | 61,30 | 61,60 | -0,73% | 304,00 |
| 12.09.2024 | 62,20 | 62,25 | 61,35 | 62,05 | 0,00% | 1.014,00 |
| 11.09.2024 | 62,55 | 62,85 | 61,40 | 62,05 | -1,12% | 94,00 |
| 10.09.2024 | 61,85 | 62,95 | 61,75 | 62,75 | 1,29% | 163,00 |
| 09.09.2024 | 60,75 | 62,30 | 60,65 | 61,95 | 2,48% | 429,00 |
| 06.09.2024 | 60,75 | 61,10 | 60,30 | 60,45 | -0,66% | - |
| 05.09.2024 | 60,45 | 61,05 | 60,00 | 60,85 | 0,50% | 7,00 |
| 04.09.2024 | 59,75 | 60,65 | 59,55 | 60,55 | 0,67% | - |
| 03.09.2024 | 61,15 | 61,15 | 60,05 | 60,15 | -1,47% | 18,00 |
| 02.09.2024 | 61,15 | 61,30 | 60,65 | 61,05 | -0,33% | 3,00 |
| 30.08.2024 | 60,95 | 61,45 | 60,75 | 61,25 | 0,66% | 9,00 |
| 29.08.2024 | 61,05 | 61,25 | 60,60 | 60,85 | -0,33% | - |
| 28.08.2024 | 61,25 | 61,30 | 60,60 | 61,05 | -0,16% | - |
| 27.08.2024 | 60,85 | 61,35 | 60,75 | 61,15 | 0,66% | 3,00 |
| 26.08.2024 | 61,65 | 61,65 | 60,55 | 60,75 | -1,62% | 72,00 |
| 23.08.2024 | 60,85 | 61,85 | 60,70 | 61,75 | 1,81% | 1,00 |
| 22.08.2024 | 61,15 | 61,30 | 60,65 | 60,65 | -0,98% | 198,00 |
| 21.08.2024 | 61,05 | 61,50 | 60,90 | 61,25 | 0,66% | 2.330,00 |
| 20.08.2024 | 61,55 | 61,75 | 60,75 | 60,85 | -1,14% | 2,00 |
| 19.08.2024 | 61,55 | 61,55 | 61,10 | 61,55 | 0,00% | 32,00 |
| 16.08.2024 | 61,15 | 61,65 | 60,75 | 61,55 | 0,82% | 36,00 |
| 15.08.2024 | 61,15 | 61,30 | 60,35 | 61,05 | 0,16% | - |
| 14.08.2024 | 60,85 | 60,95 | 60,05 | 60,95 | 0,33% | - |
| 13.08.2024 | 60,75 | 60,85 | 60,25 | 60,75 | 0,33% | - |
| 12.08.2024 | 60,55 | 61,10 | 60,40 | 60,55 | 0,33% | 1,00 |
| 09.08.2024 | 60,55 | 60,95 | 59,95 | 60,35 | -0,49% | - |
| 08.08.2024 | 60,25 | 61,05 | 60,15 | 60,65 | 1,08% | 2,00 |
| 07.08.2024 | 60,85 | 60,90 | 59,90 | 60,00 | -0,58% | 75,00 |
| 06.08.2024 | 60,25 | 60,75 | 59,75 | 60,35 | 1,17% | - |
| 05.08.2024 | 59,15 | 60,70 | 59,05 | 59,65 | -2,45% | 241,00 |