55,000€
1,01%
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 |
|---|---|---|---|---|---|---|
| 18.09.2026 | 54,80 | 54,85 | 54,00 | 54,05 | -0,73% | 269,00 |
| 17.09.2026 | 54,75 | 54,85 | 54,25 | 54,45 | 0,00% | 43,00 |
| 16.09.2026 | 55,10 | 55,15 | 54,15 | 54,45 | 0,65% | 357,00 |
| 15.09.2026 | 54,70 | 54,70 | 53,95 | 54,10 | -0,82% | 33,00 |
| 14.09.2026 | 53,85 | 54,55 | 53,60 | 54,55 | -0,82% | 109,00 |
| 11.09.2026 | 55,65 | 55,85 | 54,50 | 55,00 | -0,63% | 804,00 |
| 10.09.2026 | 56,20 | 56,25 | 55,25 | 55,35 | -1,77% | 115,00 |
| 09.09.2026 | 56,15 | 56,75 | 56,05 | 56,35 | 0,27% | 115,00 |
| 08.09.2026 | 56,15 | 56,85 | 56,15 | 56,20 | -0,44% | 739,00 |
| 07.09.2026 | 56,80 | 56,95 | 56,35 | 56,45 | -1,40% | 38,00 |
| 04.09.2026 | 57,25 | 57,25 | 57,20 | 57,25 | 0,00% | - |
| 03.09.2026 | 57,40 | 57,45 | 57,25 | 57,25 | 0,00% | 8,00 |
| 02.09.2026 | 57,25 | 57,60 | 56,95 | 57,25 | -0,52% | 680,00 |
| 01.09.2026 | 57,60 | 57,65 | 57,15 | 57,55 | 0,70% | 187,00 |
| 31.08.2026 | 57,10 | 57,15 | 57,05 | 57,15 | 0,18% | 18,00 |
| 28.08.2026 | 57,25 | 57,45 | 56,95 | 57,05 | -0,44% | 868,00 |
| 27.08.2026 | 57,30 | 57,50 | 57,30 | 57,30 | 0,09% | 33,00 |
| 26.08.2026 | 57,30 | 57,35 | 57,20 | 57,25 | -0,26% | 17,00 |
| 25.08.2026 | 57,55 | 57,55 | 57,35 | 57,40 | 0,26% | - |
| 24.08.2026 | 56,95 | 57,40 | 56,95 | 57,25 | 0,35% | 471,00 |
| 21.08.2026 | 57,05 | 57,05 | 56,95 | 57,05 | 0,80% | - |
| 20.08.2026 | 56,65 | 56,75 | 56,45 | 56,60 | 0,09% | 8,00 |
| 19.08.2026 | 56,25 | 56,75 | 56,25 | 56,55 | -0,09% | 242,00 |
| 18.08.2026 | 55,65 | 56,65 | 55,65 | 56,60 | 0,27% | 39,00 |
| 17.08.2026 | 56,85 | 56,85 | 56,45 | 56,45 | -0,35% | - |
| 14.08.2026 | 56,70 | 56,80 | 56,20 | 56,65 | 0,00% | 90,00 |
| 13.08.2026 | 57,10 | 57,25 | 56,55 | 56,65 | -0,53% | 11,00 |
| 12.08.2026 | 56,95 | 57,20 | 56,80 | 56,95 | -0,52% | 87,00 |
| 11.08.2026 | 57,15 | 57,60 | 57,05 | 57,25 | 0,00% | - |
| 10.08.2026 | 57,35 | 57,65 | 57,10 | 57,25 | 0,17% | 583,00 |
| 07.08.2026 | 56,70 | 57,40 | 56,65 | 57,15 | 0,88% | 41,00 |
| 06.08.2026 | 56,75 | 57,35 | 56,60 | 56,65 | -1,31% | 480,00 |
| 05.08.2026 | 56,95 | 57,40 | 56,80 | 57,40 | -0,52% | 10,00 |
| 31.07.2026 | 57,95 | 58,00 | 56,95 | 57,70 | 0,17% | 529,00 |
| 30.07.2026 | 55,40 | 58,65 | 55,15 | 57,60 | 2,40% | 1.200,00 |
| 29.07.2026 | 56,40 | 56,70 | 55,70 | 56,25 | 1,08% | 571,00 |
| 28.07.2026 | 55,60 | 55,75 | 55,60 | 55,65 | -0,18% | 27,00 |
| 27.07.2026 | 56,20 | 56,35 | 54,25 | 55,75 | -0,18% | 486,00 |
| 24.07.2026 | 55,85 | 56,30 | 55,55 | 55,85 | -0,89% | 21,00 |
| 23.07.2026 | 56,20 | 56,45 | 56,05 | 56,35 | 1,08% | 18,00 |
| 22.07.2026 | 56,05 | 56,05 | 55,75 | 55,75 | 0,00% | 21,00 |
| 21.07.2026 | 55,80 | 55,95 | 55,35 | 55,75 | -0,18% | 45,00 |
| 20.07.2026 | 56,05 | 56,40 | 55,65 | 55,85 | -0,80% | 124,00 |
| 17.07.2026 | 55,25 | 56,50 | 55,25 | 56,30 | 0,45% | 1,00 |
| 16.07.2026 | 54,95 | 56,25 | 54,90 | 56,05 | 1,63% | 143,00 |
| 15.07.2026 | 55,20 | 55,20 | 55,15 | 55,15 | 1,01% | 92,00 |
| 14.07.2026 | 55,10 | 55,40 | 54,35 | 54,60 | -1,09% | 265,00 |
| 13.07.2026 | 55,40 | 55,55 | 54,95 | 55,20 | -0,63% | 2.372,00 |
| 10.07.2026 | 56,95 | 57,00 | 55,15 | 55,55 | -2,37% | 485,00 |
| 09.07.2026 | 57,75 | 57,85 | 56,80 | 56,90 | -1,22% | 518,00 |
| 08.07.2026 | 57,75 | 58,00 | 57,15 | 57,60 | -0,95% | 104,00 |
| 07.07.2026 | 57,30 | 58,40 | 57,15 | 58,15 | 1,04% | 229,00 |
| 06.07.2026 | 58,70 | 58,85 | 57,45 | 57,55 | -1,88% | 119,00 |
| 03.07.2026 | 58,90 | 59,00 | 57,80 | 58,65 | -0,17% | 115,00 |
| 02.07.2026 | 58,35 | 58,95 | 58,15 | 58,75 | 0,51% | 79,00 |
| 01.07.2026 | 58,40 | 58,60 | 57,95 | 58,45 | -0,17% | 31,00 |
| 29.06.2026 | 58,85 | 58,85 | 58,35 | 58,55 | -0,51% | 507,00 |
| 26.06.2026 | 57,65 | 58,85 | 57,65 | 58,85 | 0,68% | 605,00 |
| 25.06.2026 | 58,75 | 58,90 | 58,45 | 58,45 | 0,43% | 104,00 |
| 24.06.2026 | 57,95 | 58,80 | 57,80 | 58,20 | 0,43% | 202,00 |
| 23.06.2026 | 57,75 | 58,25 | 57,55 | 57,95 | 1,31% | 25,00 |
| 22.06.2026 | 57,30 | 57,55 | 57,10 | 57,20 | -0,09% | 32,00 |
| 19.06.2026 | 57,35 | 57,70 | 57,20 | 57,25 | 0,00% | 21,00 |
| 18.06.2026 | 57,15 | 57,65 | 57,15 | 57,25 | -0,17% | 10,00 |
| 17.06.2026 | 58,55 | 58,55 | 56,95 | 57,35 | -2,30% | 790,00 |
| 16.06.2026 | 58,65 | 58,80 | 58,45 | 58,70 | 0,09% | 7,00 |
| 15.06.2026 | 59,75 | 59,95 | 58,55 | 58,65 | -0,51% | 475,00 |
| 12.06.2026 | 59,85 | 59,85 | 58,45 | 58,95 | 0,17% | 58,00 |
| 11.06.2026 | 58,95 | 59,40 | 58,65 | 58,85 | -0,34% | 91,00 |
| 10.06.2026 | 58,25 | 59,25 | 58,15 | 59,05 | 2,25% | 730,00 |
| 09.06.2026 | 57,80 | 58,35 | 57,75 | 57,75 | -0,17% | 29,00 |
| 08.06.2026 | 56,95 | 58,35 | 56,75 | 57,85 | 0,35% | 1.061,00 |
| 05.06.2026 | 57,05 | 57,80 | 57,05 | 57,65 | 0,52% | 12,00 |
| 04.06.2026 | 57,15 | 57,75 | 57,05 | 57,35 | 0,53% | - |
| 03.06.2026 | 56,65 | 57,25 | 56,65 | 57,05 | -2,06% | 50,00 |
| 02.06.2026 | 58,90 | 59,05 | 58,05 | 58,25 | -0,51% | 169,00 |
| 01.06.2026 | 59,40 | 59,40 | 58,55 | 58,55 | -2,17% | 949,00 |
| 29.05.2026 | 59,20 | 59,90 | 59,05 | 59,85 | 1,53% | 11,00 |
| 28.05.2026 | 59,35 | 59,65 | 58,90 | 58,95 | -1,17% | 603,00 |
| 27.05.2026 | 58,90 | 59,75 | 58,65 | 59,65 | 1,53% | 2.450,00 |
| 26.05.2026 | 59,95 | 59,95 | 58,60 | 58,75 | -1,43% | 97,00 |
| 25.05.2026 | 59,75 | 59,85 | 59,20 | 59,60 | 0,76% | 54,00 |
| 22.05.2026 | 59,20 | 59,35 | 58,55 | 59,15 | -0,08% | 252,00 |
| 21.05.2026 | 58,55 | 59,30 | 58,45 | 59,20 | 0,68% | 25,00 |
| 20.05.2026 | 58,70 | 58,90 | 58,45 | 58,80 | -0,59% | 511,00 |
| 19.05.2026 | 58,50 | 59,40 | 58,25 | 59,15 | 1,20% | 10,00 |
| 18.05.2026 | 57,45 | 58,90 | 57,25 | 58,45 | 1,04% | 98,00 |
| 15.05.2026 | 57,75 | 57,85 | 57,65 | 57,85 | -0,86% | - |
| 14.05.2026 | 58,25 | 58,45 | 58,05 | 58,35 | 0,52% | - |
| 13.05.2026 | 58,60 | 58,70 | 57,75 | 58,05 | -0,68% | 226,00 |
| 12.05.2026 | 58,00 | 58,65 | 57,75 | 58,45 | -1,02% | 90,00 |
| 11.05.2026 | 59,50 | 59,65 | 58,95 | 59,05 | -1,34% | 44,00 |
| 08.05.2026 | 59,25 | 60,00 | 59,25 | 59,85 | 1,18% | 6,00 |
| 07.05.2026 | 60,90 | 61,05 | 59,05 | 59,15 | -2,47% | 24,00 |
| 06.05.2026 | 60,75 | 60,75 | 60,25 | 60,65 | 0,58% | 613,00 |
| 05.05.2026 | 60,05 | 60,40 | 59,85 | 60,30 | 0,42% | 2,00 |
| 04.05.2026 | 60,15 | 60,15 | 59,95 | 60,05 | 0,00% | 27,00 |
| 30.04.2026 | 59,25 | 60,15 | 59,15 | 60,05 | 0,50% | 11,00 |
| 29.04.2026 | 59,95 | 60,15 | 59,30 | 59,75 | 0,17% | 340,00 |
| 28.04.2026 | 59,25 | 59,75 | 59,00 | 59,65 | 0,68% | 110,00 |