59,250€
0,51%
Echtzeit-Aktienkurs Viscofan S.A.
Bid:
Ask:
Aktienkurse zur Viscofan S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.04.2026 | 58,75 | 59,50 | 58,75 | 59,25 | 0,51% | 222,00 |
| 24.04.2026 | 59,50 | 59,50 | 58,50 | 58,95 | -0,25% | 373,00 |
| 23.04.2026 | 58,20 | 59,55 | 58,05 | 59,10 | 0,25% | 657,00 |
| 22.04.2026 | 58,95 | 59,10 | 58,80 | 58,95 | 0,86% | 6,00 |
| 21.04.2026 | 58,95 | 59,25 | 58,45 | 58,45 | -0,34% | 383,00 |
| 20.04.2026 | 57,40 | 58,80 | 57,25 | 58,65 | 1,21% | 76,00 |
| 17.04.2026 | 57,95 | 58,15 | 57,85 | 57,95 | 0,00% | 212,00 |
| 16.04.2026 | 58,95 | 59,15 | 56,50 | 57,95 | -1,45% | 1.731,00 |
| 15.04.2026 | 60,25 | 60,55 | 58,80 | 58,80 | -2,57% | 632,00 |
| 14.04.2026 | 60,70 | 60,85 | 60,30 | 60,35 | -0,17% | 228,00 |
| 13.04.2026 | 61,35 | 61,90 | 60,35 | 60,45 | -2,26% | 881,00 |
| 10.04.2026 | 62,10 | 62,25 | 61,70 | 61,85 | -0,48% | 245,00 |
| 09.04.2026 | 61,80 | 62,30 | 61,60 | 62,15 | 0,49% | 512,00 |
| 08.04.2026 | 64,35 | 64,45 | 60,75 | 61,85 | 0,49% | 2.748,00 |
| 07.04.2026 | 61,30 | 61,80 | 60,65 | 61,55 | 1,48% | 871,00 |
| 02.04.2026 | 59,05 | 60,85 | 58,95 | 60,65 | 1,17% | 472,00 |
| 01.04.2026 | 61,05 | 61,55 | 59,95 | 59,95 | -1,40% | 390,00 |
| 31.03.2026 | 59,65 | 60,95 | 59,45 | 60,80 | 2,88% | 209,00 |
| 30.03.2026 | 57,85 | 59,95 | 57,85 | 59,10 | 2,16% | 877,00 |
| 27.03.2026 | 58,25 | 58,55 | 57,75 | 57,85 | -0,52% | 21,00 |
| 26.03.2026 | 57,30 | 58,65 | 57,05 | 58,15 | 0,87% | 118,00 |
| 25.03.2026 | 57,75 | 57,85 | 57,30 | 57,65 | 0,00% | 1,00 |
| 24.03.2026 | 56,55 | 57,85 | 56,55 | 57,65 | 1,05% | 54,00 |
| 23.03.2026 | 56,35 | 57,50 | 55,90 | 57,05 | 0,18% | 254,00 |
| 20.03.2026 | 58,25 | 58,65 | 56,95 | 56,95 | -2,57% | 1.036,00 |
| 19.03.2026 | 57,95 | 58,65 | 57,75 | 58,45 | 0,34% | 140,00 |
| 18.03.2026 | 59,70 | 59,70 | 58,25 | 58,25 | -1,35% | 242,00 |
| 17.03.2026 | 58,75 | 59,40 | 58,75 | 59,05 | -0,34% | 134,00 |
| 16.03.2026 | 58,50 | 59,50 | 58,30 | 59,25 | 1,54% | 337,00 |
| 13.03.2026 | 58,50 | 58,95 | 58,15 | 58,35 | -0,09% | 300,00 |
| 12.03.2026 | 57,95 | 58,85 | 57,85 | 58,40 | -0,26% | 242,00 |
| 11.03.2026 | 58,70 | 59,15 | 58,15 | 58,55 | 0,17% | 864,00 |
| 10.03.2026 | 60,15 | 60,70 | 58,35 | 58,45 | -3,39% | 2.243,00 |
| 09.03.2026 | 57,75 | 60,60 | 57,55 | 60,50 | 1,09% | 1.029,00 |
| 06.03.2026 | 59,85 | 60,35 | 59,25 | 59,85 | 0,84% | 518,00 |
| 05.03.2026 | 59,20 | 60,25 | 59,05 | 59,35 | -0,50% | 532,00 |
| 04.03.2026 | 56,60 | 59,95 | 56,45 | 59,65 | 4,19% | 4.292,00 |
| 03.03.2026 | 58,20 | 58,70 | 56,55 | 57,25 | -2,30% | 952,00 |
| 02.03.2026 | 57,95 | 58,60 | 57,60 | 58,60 | 0,86% | 595,00 |
| 27.02.2026 | 58,85 | 58,90 | 57,40 | 58,10 | -1,11% | 452,00 |
| 26.02.2026 | 58,45 | 58,90 | 58,35 | 58,75 | 0,00% | 264,00 |
| 25.02.2026 | 59,10 | 59,10 | 58,40 | 58,75 | -0,51% | 1.232,00 |
| 24.02.2026 | 58,35 | 59,20 | 58,30 | 59,05 | 1,81% | 269,00 |
| 23.02.2026 | 57,95 | 58,10 | 57,65 | 58,00 | -0,26% | 394,00 |
| 20.02.2026 | 58,00 | 58,20 | 57,50 | 58,15 | -0,60% | 68,00 |
| 19.02.2026 | 58,25 | 58,70 | 58,15 | 58,50 | 0,43% | 200,00 |
| 18.02.2026 | 58,45 | 58,45 | 58,00 | 58,25 | 0,00% | 3.103,00 |
| 17.02.2026 | 57,55 | 58,35 | 57,45 | 58,25 | 1,04% | 649,00 |
| 16.02.2026 | 57,45 | 57,80 | 56,95 | 57,65 | 0,35% | 508,00 |
| 13.02.2026 | 56,95 | 57,45 | 56,80 | 57,45 | 1,23% | 606,00 |
| 12.02.2026 | 56,65 | 56,85 | 56,65 | 56,75 | 0,35% | 4,00 |
| 11.02.2026 | 56,80 | 56,80 | 56,15 | 56,55 | -0,53% | 752,00 |
| 10.02.2026 | 56,10 | 56,85 | 56,10 | 56,85 | 1,25% | 1.481,00 |
| 09.02.2026 | 55,85 | 56,25 | 55,50 | 56,15 | 1,81% | 55,00 |
| 06.02.2026 | 56,00 | 56,00 | 55,05 | 55,15 | -1,69% | 207,00 |
| 05.02.2026 | 56,35 | 56,45 | 56,05 | 56,10 | -0,09% | - |
| 04.02.2026 | 55,70 | 56,45 | 55,60 | 56,15 | 1,08% | 750,00 |
| 03.02.2026 | 55,80 | 55,95 | 55,35 | 55,55 | 0,09% | 605,00 |
| 02.02.2026 | 55,65 | 56,40 | 55,05 | 55,50 | -1,33% | 1.124,00 |
| 30.01.2026 | 56,40 | 56,55 | 55,85 | 56,25 | 0,72% | 548,00 |
| 29.01.2026 | 56,25 | 56,30 | 55,85 | 55,85 | -1,59% | 76,00 |
| 28.01.2026 | 56,90 | 56,90 | 56,75 | 56,75 | 0,35% | 1,00 |
| 27.01.2026 | 57,20 | 57,20 | 56,30 | 56,55 | -0,44% | 992,00 |
| 26.01.2026 | 56,05 | 56,80 | 55,95 | 56,80 | 1,34% | 313,00 |
| 23.01.2026 | 55,95 | 56,10 | 55,60 | 56,05 | 0,00% | 209,00 |
| 22.01.2026 | 56,05 | 56,40 | 55,50 | 56,05 | 1,26% | 764,00 |
| 21.01.2026 | 55,30 | 55,45 | 55,25 | 55,35 | 0,00% | 33,00 |
| 20.01.2026 | 55,50 | 55,50 | 55,25 | 55,35 | -0,72% | 36,00 |
| 19.01.2026 | 54,70 | 55,85 | 54,40 | 55,75 | 0,36% | 624,00 |
| 16.01.2026 | 55,65 | 55,75 | 55,35 | 55,55 | 0,18% | 552,00 |
| 15.01.2026 | 55,50 | 55,75 | 55,20 | 55,45 | 1,28% | 274,00 |
| 14.01.2026 | 54,80 | 54,85 | 54,75 | 54,75 | 0,00% | 4,00 |
| 13.01.2026 | 54,65 | 54,75 | 54,65 | 54,75 | 0,00% | - |
| 12.01.2026 | 54,95 | 55,00 | 54,75 | 54,75 | -0,09% | 44,00 |
| 09.01.2026 | 54,30 | 54,80 | 54,00 | 54,80 | 1,39% | 594,00 |
| 08.01.2026 | 53,75 | 54,70 | 53,60 | 54,05 | -0,09% | 1.287,00 |
| 07.01.2026 | 54,10 | 54,10 | 54,00 | 54,10 | -0,18% | 21,00 |