12,790€
2,16%
Echtzeit-Aktienkurs VIOHALCO S.A.
Bid:
Ask:
Aktienkurse zur VIOHALCO S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 12,71 | 13,23 | 12,67 | 12,79 | 0,95% | - |
| 13.02.2026 | 13,29 | 13,33 | 12,33 | 12,67 | -3,72% | - |
| 12.02.2026 | 13,05 | 13,35 | 12,88 | 13,16 | 1,00% | - |
| 11.02.2026 | 13,01 | 13,05 | 12,68 | 13,03 | 0,46% | - |
| 10.02.2026 | 12,85 | 13,01 | 12,74 | 12,97 | 0,70% | - |
| 09.02.2026 | 12,91 | 12,99 | 12,80 | 12,88 | -0,08% | - |
| 06.02.2026 | 12,87 | 12,97 | 12,64 | 12,89 | 0,31% | - |
| 05.02.2026 | 13,59 | 13,59 | 12,85 | 12,85 | -5,31% | - |
| 04.02.2026 | 13,11 | 13,67 | 12,98 | 13,57 | 5,03% | - |
| 03.02.2026 | 12,79 | 13,13 | 12,73 | 12,92 | 1,33% | - |
| 02.02.2026 | 12,75 | 13,06 | 12,71 | 12,75 | -1,16% | - |
| 30.01.2026 | 13,29 | 13,34 | 12,87 | 12,90 | -3,23% | - |
| 29.01.2026 | 13,08 | 13,65 | 13,02 | 13,33 | 1,52% | - |
| 28.01.2026 | 13,41 | 13,47 | 13,01 | 13,13 | -1,80% | - |
| 27.01.2026 | 12,57 | 13,39 | 12,53 | 13,37 | 6,70% | - |
| 26.01.2026 | 12,04 | 12,64 | 12,00 | 12,53 | 5,29% | - |
| 23.01.2026 | 12,25 | 12,27 | 11,90 | 11,90 | -2,94% | - |
| 22.01.2026 | 11,99 | 12,27 | 11,91 | 12,26 | 3,55% | - |
| 21.01.2026 | 11,85 | 12,07 | 11,84 | 11,84 | 0,08% | - |
| 20.01.2026 | 11,97 | 12,03 | 11,76 | 11,83 | -1,83% | - |
| 19.01.2026 | 12,03 | 12,21 | 11,83 | 12,05 | -1,63% | - |
| 16.01.2026 | 11,92 | 12,33 | 11,79 | 12,25 | 2,85% | - |
| 15.01.2026 | 11,65 | 11,95 | 11,62 | 11,91 | 2,41% | - |
| 14.01.2026 | 12,05 | 12,07 | 11,61 | 11,63 | -3,49% | - |
| 13.01.2026 | 12,15 | 12,18 | 11,96 | 12,05 | -0,82% | - |
| 12.01.2026 | 12,91 | 12,91 | 12,08 | 12,15 | -4,93% | 5.160,00 |
| 09.01.2026 | 11,97 | 12,93 | 11,90 | 12,78 | 6,95% | 4.560,00 |
| 08.01.2026 | 11,79 | 12,04 | 11,79 | 11,95 | 0,25% | - |
| 07.01.2026 | 12,17 | 12,31 | 11,81 | 11,92 | -1,00% | - |
| 06.01.2026 | 12,33 | 12,34 | 12,04 | 12,04 | -0,99% | - |
| 05.01.2026 | 12,13 | 12,33 | 11,98 | 12,16 | 1,67% | - |
| 02.01.2026 | 11,66 | 12,11 | 11,66 | 11,96 | 2,93% | - |
| 30.12.2025 | 11,69 | 11,77 | 11,50 | 11,62 | 1,57% | - |
| 29.12.2025 | 11,71 | 11,88 | 11,44 | 11,44 | -1,21% | - |
| 22.12.2025 | 11,92 | 11,94 | 11,58 | 11,58 | -2,28% | - |
| 19.12.2025 | 11,91 | 11,91 | 11,85 | 11,85 | 0,77% | - |
| 17.12.2025 | 12,01 | 12,18 | 11,76 | 11,76 | -1,59% | - |
| 16.12.2025 | 11,91 | 11,97 | 11,87 | 11,95 | 1,01% | - |
| 15.12.2025 | 11,72 | 11,83 | 11,69 | 11,83 | 2,96% | - |
| 12.12.2025 | 11,42 | 11,49 | 11,42 | 11,49 | 0,61% | - |
| 11.12.2025 | 11,50 | 11,54 | 11,34 | 11,42 | 2,70% | - |
| 09.12.2025 | 11,36 | 11,64 | 11,05 | 11,12 | -0,36% | - |
| 08.12.2025 | 10,98 | 11,43 | 10,98 | 11,16 | 4,69% | - |
| 05.12.2025 | 10,88 | 11,16 | 10,66 | 10,66 | -3,27% | - |
| 04.12.2025 | 10,94 | 11,24 | 10,64 | 11,02 | 4,36% | 80,00 |
| 03.12.2025 | 10,44 | 11,05 | 10,42 | 10,56 | 4,14% | - |
| 02.12.2025 | 10,07 | 10,45 | 9,98 | 10,14 | 2,11% | - |
| 01.12.2025 | 9,93 | 10,10 | 9,84 | 9,93 | 2,27% | - |
| 28.11.2025 | 9,83 | 9,96 | 9,71 | 9,71 | 0,83% | - |
| 27.11.2025 | 9,94 | 9,94 | 9,63 | 9,63 | -1,43% | - |
| 26.11.2025 | 10,18 | 10,32 | 9,77 | 9,77 | -1,61% | - |
| 25.11.2025 | 10,61 | 10,62 | 9,93 | 9,93 | -1,49% | - |
| 24.11.2025 | 10,51 | 10,64 | 10,08 | 10,08 | 4,24% | - |
| 21.11.2025 | 9,86 | 10,52 | 9,67 | 9,67 | -0,92% | - |
| 20.11.2025 | 10,08 | 10,14 | 9,76 | 9,76 | -1,71% | - |
| 19.11.2025 | 9,82 | 10,10 | 9,82 | 9,93 | 1,95% | - |
| 18.11.2025 | 9,95 | 10,07 | 9,74 | 9,74 | -0,71% | - |
| 17.11.2025 | 9,76 | 10,08 | 9,76 | 9,81 | 2,08% | - |
| 14.11.2025 | 9,77 | 9,96 | 9,61 | 9,61 | 0,21% | - |
| 13.11.2025 | 9,92 | 10,05 | 9,59 | 9,59 | -2,34% | - |
| 12.11.2025 | 9,48 | 9,98 | 9,48 | 9,82 | 5,36% | - |
| 11.11.2025 | 9,47 | 9,60 | 9,32 | 9,32 | 0,00% | - |
| 10.11.2025 | 9,23 | 9,49 | 9,22 | 9,32 | 2,87% | - |
| 07.11.2025 | 9,23 | 9,33 | 9,06 | 9,06 | -0,22% | - |
| 06.11.2025 | 8,80 | 9,30 | 8,73 | 9,08 | 5,58% | - |
| 05.11.2025 | 8,82 | 8,87 | 8,60 | 8,60 | 2,26% | - |
| 04.11.2025 | 8,57 | 8,84 | 8,41 | 8,41 | -1,29% | - |
| 03.11.2025 | 8,51 | 8,79 | 8,44 | 8,52 | 1,91% | - |
| 31.10.2025 | 8,29 | 8,52 | 8,21 | 8,36 | 4,11% | - |
| 30.10.2025 | 8,22 | 8,34 | 8,03 | 8,03 | 0,00% | - |
| 29.10.2025 | 8,23 | 8,26 | 8,03 | 8,03 | 0,37% | - |
| 28.10.2025 | 8,11 | 8,23 | 8,00 | 8,00 | 0,88% | - |
| 27.10.2025 | 8,09 | 8,18 | 7,93 | 7,93 | 0,38% | - |
| 24.10.2025 | 8,16 | 8,23 | 7,90 | 7,90 | -0,25% | - |
| 23.10.2025 | 8,03 | 8,21 | 7,92 | 7,92 | 0,89% | - |
| 22.10.2025 | 8,01 | 8,10 | 7,85 | 7,85 | 0,90% | - |
| 21.10.2025 | 7,73 | 8,04 | 7,68 | 7,78 | 3,05% | - |
| 20.10.2025 | 7,81 | 7,81 | 7,55 | 7,55 | 1,89% | - |
| 17.10.2025 | 7,69 | 7,71 | 7,34 | 7,41 | -2,11% | - |
| 16.10.2025 | 7,81 | 7,87 | 7,57 | 7,57 | -3,07% | - |
| 15.10.2025 | 8,02 | 8,04 | 7,71 | 7,81 | 0,51% | - |
| 14.10.2025 | 8,01 | 8,08 | 7,77 | 7,77 | -2,14% | - |
| 13.10.2025 | 8,12 | 8,25 | 7,94 | 7,94 | 0,38% | - |
| 10.10.2025 | 8,28 | 8,28 | 7,91 | 7,91 | -0,63% | - |
| 09.10.2025 | 8,06 | 8,30 | 7,96 | 7,96 | 1,02% | - |
| 08.10.2025 | 7,93 | 8,26 | 7,88 | 7,88 | 1,42% | - |
| 07.10.2025 | 7,91 | 7,99 | 7,77 | 7,77 | 1,04% | - |
| 06.10.2025 | 7,81 | 7,91 | 7,69 | 7,69 | 1,05% | - |
| 03.10.2025 | 7,74 | 7,81 | 7,61 | 7,61 | 0,26% | - |
| 02.10.2025 | 7,52 | 7,75 | 7,46 | 7,59 | 2,85% | - |
| 01.10.2025 | 7,49 | 7,52 | 7,38 | 7,38 | 0,82% | - |
| 30.09.2025 | 7,50 | 7,55 | 7,32 | 7,32 | -0,95% | - |
| 29.09.2025 | 7,41 | 7,60 | 7,39 | 7,39 | 2,07% | - |
| 26.09.2025 | 7,24 | 7,45 | 7,23 | 7,24 | 2,55% | - |
| 25.09.2025 | 7,20 | 7,29 | 7,06 | 7,06 | -0,56% | - |
| 24.09.2025 | 7,18 | 7,32 | 7,10 | 7,10 | 2,01% | - |
| 23.09.2025 | 7,18 | 7,21 | 6,96 | 6,96 | -0,29% | - |
| 22.09.2025 | 6,96 | 7,21 | 6,96 | 6,98 | 0,87% | - |
| 19.09.2025 | 6,99 | 7,14 | 6,92 | 6,92 | 2,37% | - |
| 18.09.2025 | 6,84 | 7,04 | 6,76 | 6,76 | 0,75% | - |