62,750€
1,62%
Echtzeit-Aktienkurs Viscofan S.A.
Bid:
Ask:
Aktienkurse zur Viscofan S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 61,75 | 62,75 | 61,70 | 62,75 | 1,62% | 36,00 |
| 16.05.2024 | 61,55 | 62,15 | 61,30 | 61,75 | 0,32% | 145,00 |
| 15.05.2024 | 61,05 | 61,55 | 60,95 | 61,55 | 0,82% | 1,00 |
| 14.05.2024 | 61,15 | 61,50 | 60,85 | 61,05 | -0,08% | 2,00 |
| 13.05.2024 | 60,75 | 61,35 | 60,60 | 61,10 | 0,74% | 84,00 |
| 10.05.2024 | 61,35 | 61,45 | 60,55 | 60,65 | -0,98% | 111,00 |
| 09.05.2024 | 60,65 | 61,25 | 60,55 | 61,25 | 0,99% | 1,00 |
| 08.05.2024 | 60,25 | 60,75 | 59,90 | 60,65 | 0,66% | 100,00 |
| 07.05.2024 | 60,25 | 60,45 | 59,55 | 60,25 | -0,17% | 1,00 |
| 06.05.2024 | 59,45 | 60,35 | 59,40 | 60,35 | 1,34% | 205,00 |
| 03.05.2024 | 60,15 | 60,25 | 59,50 | 59,55 | -0,83% | 196,00 |
| 02.05.2024 | 59,45 | 60,15 | 59,25 | 60,05 | 0,84% | 21,00 |
| 30.04.2024 | 60,85 | 60,95 | 59,45 | 59,55 | -2,14% | 8,00 |
| 29.04.2024 | 60,75 | 60,95 | 60,25 | 60,85 | 0,50% | 22,00 |
| 26.04.2024 | 61,95 | 62,05 | 60,45 | 60,55 | -1,62% | 22,00 |
| 25.04.2024 | 60,25 | 61,65 | 60,25 | 61,55 | 1,99% | - |
| 24.04.2024 | 61,75 | 61,75 | 60,25 | 60,35 | -1,79% | 228,00 |
| 23.04.2024 | 60,05 | 61,55 | 60,05 | 61,45 | 2,50% | 302,00 |
| 22.04.2024 | 59,55 | 60,30 | 59,35 | 59,95 | 1,44% | 273,00 |
| 19.04.2024 | 58,85 | 59,45 | 58,55 | 59,10 | -0,25% | 87,00 |
| 18.04.2024 | 57,85 | 59,65 | 57,75 | 59,25 | 2,95% | 35,00 |
| 17.04.2024 | 57,65 | 58,05 | 57,35 | 57,55 | -0,69% | - |
| 16.04.2024 | 57,55 | 58,10 | 57,25 | 57,95 | 0,35% | 796,00 |
| 15.04.2024 | 58,15 | 58,45 | 57,65 | 57,75 | -0,17% | 2,00 |
| 12.04.2024 | 58,85 | 58,95 | 57,65 | 57,85 | -1,53% | 33,00 |
| 11.04.2024 | 58,55 | 58,90 | 57,90 | 58,75 | 0,34% | 8,00 |
| 10.04.2024 | 58,05 | 59,05 | 57,60 | 58,55 | 1,04% | 202,00 |
| 09.04.2024 | 58,45 | 58,45 | 57,50 | 57,95 | -1,02% | 2,00 |
| 08.04.2024 | 57,95 | 58,75 | 57,85 | 58,55 | 1,21% | 43,00 |
| 05.04.2024 | 57,25 | 58,05 | 57,05 | 57,85 | 1,22% | - |
| 04.04.2024 | 57,25 | 58,00 | 57,05 | 57,15 | -0,17% | 22,00 |
| 03.04.2024 | 57,95 | 58,25 | 57,15 | 57,25 | -1,38% | - |
| 02.04.2024 | 58,85 | 59,20 | 57,95 | 58,05 | -1,53% | 95,00 |
| 28.03.2024 | 58,95 | 59,05 | 58,35 | 58,95 | 0,00% | 1,00 |
| 27.03.2024 | 58,45 | 58,95 | 58,20 | 58,95 | 1,03% | - |
| 26.03.2024 | 57,75 | 58,45 | 57,45 | 58,35 | 1,21% | 20,00 |
| 25.03.2024 | 57,95 | 58,20 | 57,55 | 57,65 | -0,52% | 11,00 |
| 22.03.2024 | 57,45 | 58,55 | 57,35 | 57,95 | 0,70% | 99,00 |
| 21.03.2024 | 58,45 | 58,45 | 57,20 | 57,55 | -1,20% | 122,00 |
| 20.03.2024 | 57,75 | 58,40 | 57,25 | 58,25 | 0,69% | 95,00 |
| 19.03.2024 | 58,65 | 59,40 | 57,75 | 57,85 | -1,70% | 41,00 |
| 18.03.2024 | 59,15 | 59,40 | 58,40 | 58,85 | -0,51% | 147,00 |
| 15.03.2024 | 58,35 | 59,15 | 58,20 | 59,15 | 1,37% | 26,00 |
| 14.03.2024 | 59,05 | 59,45 | 58,15 | 58,35 | -1,19% | 1,00 |
| 13.03.2024 | 58,25 | 59,05 | 58,20 | 59,05 | 1,37% | 5,00 |
| 12.03.2024 | 58,15 | 58,60 | 57,95 | 58,25 | 0,52% | 2,00 |
| 11.03.2024 | 57,35 | 58,05 | 57,15 | 57,95 | 0,87% | 128,00 |
| 08.03.2024 | 57,25 | 57,85 | 57,15 | 57,45 | 0,35% | 41,00 |
| 07.03.2024 | 56,45 | 57,45 | 56,20 | 57,25 | 1,42% | 4,00 |
| 06.03.2024 | 56,85 | 57,40 | 56,15 | 56,45 | -0,53% | 223,00 |
| 05.03.2024 | 57,45 | 57,65 | 56,40 | 56,75 | -1,56% | 31,00 |
| 04.03.2024 | 57,55 | 57,80 | 56,70 | 57,65 | 0,09% | 58,00 |
| 01.03.2024 | 52,00 | 57,60 | 52,00 | 57,60 | 10,77% | 800,00 |
| 29.02.2024 | 51,95 | 52,50 | 51,75 | 52,00 | 0,10% | 54,00 |
| 28.02.2024 | 51,95 | 52,25 | 51,70 | 51,95 | -0,19% | 10,00 |
| 27.02.2024 | 52,55 | 52,90 | 51,70 | 52,05 | -1,14% | 25,00 |
| 26.02.2024 | 52,75 | 53,10 | 52,40 | 52,65 | -0,38% | 343,00 |
| 23.02.2024 | 52,85 | 53,25 | 52,55 | 52,85 | -0,19% | 2,00 |
| 22.02.2024 | 54,35 | 54,45 | 52,65 | 52,95 | -2,04% | 108,00 |
| 21.02.2024 | 53,55 | 54,15 | 53,45 | 54,05 | 1,31% | 27,00 |
| 20.02.2024 | 52,85 | 53,55 | 52,85 | 53,35 | 0,76% | 3,00 |
| 19.02.2024 | 53,35 | 53,80 | 52,50 | 52,95 | -0,66% | 38,00 |
| 16.02.2024 | 53,75 | 54,05 | 53,30 | 53,30 | -0,65% | 542,00 |
| 15.02.2024 | 54,05 | 54,15 | 53,45 | 53,65 | -0,37% | 11,00 |
| 14.02.2024 | 53,35 | 54,35 | 53,35 | 53,85 | 1,13% | 103,00 |
| 13.02.2024 | 53,85 | 54,00 | 53,15 | 53,25 | -1,30% | 257,00 |
| 12.02.2024 | 53,55 | 54,05 | 53,15 | 53,95 | 0,75% | 25,00 |
| 09.02.2024 | 54,25 | 54,60 | 53,35 | 53,55 | -1,29% | 100,00 |
| 08.02.2024 | 53,65 | 54,65 | 53,55 | 54,25 | 1,12% | 500,00 |
| 07.02.2024 | 54,35 | 54,55 | 53,45 | 53,65 | -1,29% | 2,00 |
| 06.02.2024 | 54,15 | 54,50 | 53,65 | 54,35 | 0,37% | 2,00 |
| 05.02.2024 | 53,05 | 54,95 | 53,00 | 54,15 | 1,88% | 23,00 |
| 02.02.2024 | 52,95 | 53,80 | 52,95 | 53,15 | 0,38% | 2,00 |
| 01.02.2024 | 53,95 | 54,50 | 52,45 | 52,95 | -1,85% | 61,00 |
| 31.01.2024 | 53,85 | 54,35 | 53,75 | 53,95 | 0,19% | 310,00 |
| 30.01.2024 | 54,35 | 54,45 | 53,85 | 53,85 | -1,10% | 4,00 |
| 29.01.2024 | 54,10 | 54,45 | 53,65 | 54,45 | 0,55% | 8,00 |
| 26.01.2024 | 52,60 | 54,35 | 52,45 | 54,15 | 3,44% | 171,00 |
| 25.01.2024 | 52,95 | 53,10 | 51,95 | 52,35 | -1,13% | 276,00 |
| 24.01.2024 | 53,25 | 53,45 | 52,80 | 52,95 | 0,00% | 254,00 |
| 23.01.2024 | 52,65 | 53,55 | 52,05 | 52,95 | 0,95% | 8,00 |
| 22.01.2024 | 52,55 | 52,85 | 52,35 | 52,45 | 0,00% | 49,00 |
| 19.01.2024 | 53,55 | 53,75 | 52,05 | 52,45 | -2,05% | 162,00 |
| 18.01.2024 | 54,35 | 54,45 | 52,70 | 53,55 | -1,29% | 212,00 |
| 17.01.2024 | 53,95 | 54,65 | 53,50 | 54,25 | -0,18% | 49,00 |
| 16.01.2024 | 53,65 | 54,70 | 53,55 | 54,35 | 0,74% | 21,00 |
| 15.01.2024 | 53,55 | 54,05 | 53,35 | 53,95 | 1,12% | 73,00 |
| 12.01.2024 | 53,65 | 54,10 | 53,25 | 53,35 | -0,19% | 11,00 |
| 11.01.2024 | 53,75 | 53,85 | 53,00 | 53,45 | 0,00% | 65,00 |
| 10.01.2024 | 53,05 | 53,70 | 53,05 | 53,45 | 0,19% | - |
| 09.01.2024 | 54,15 | 54,15 | 53,15 | 53,35 | -1,66% | 130,00 |
| 08.01.2024 | 53,05 | 54,25 | 53,05 | 54,25 | 2,07% | 3,00 |
| 05.01.2024 | 53,45 | 53,70 | 52,75 | 53,15 | -0,75% | 28,00 |
| 04.01.2024 | 52,65 | 53,95 | 52,65 | 53,55 | 1,90% | 17,00 |
| 03.01.2024 | 53,65 | 54,25 | 52,55 | 52,55 | -2,05% | - |
| 02.01.2024 | 53,75 | 54,10 | 53,35 | 53,65 | -0,46% | 19,00 |
| 29.12.2023 | 54,05 | 54,05 | 53,80 | 53,90 | -0,09% | - |
| 28.12.2023 | 53,95 | 54,75 | 53,85 | 53,95 | 0,00% | 56,00 |
| 27.12.2023 | 53,75 | 54,25 | 53,45 | 53,95 | 0,75% | 107,00 |
| 22.12.2023 | 53,95 | 54,45 | 53,35 | 53,55 | -0,93% | - |