16,930€
-0,76%
Echtzeit-Aktienkurs VIOHALCO S.A.
Bid:
Ask:
Aktienkurse zur VIOHALCO S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 17,54 | 18,16 | 16,52 | 16,93 | -0,41% | - |
| 22.09.2026 | 16,21 | 17,10 | 15,83 | 17,00 | 5,59% | - |
| 21.09.2026 | 15,19 | 16,17 | 15,06 | 16,10 | 5,02% | - |
| 18.09.2026 | 14,66 | 15,36 | 14,56 | 15,33 | 5,07% | - |
| 17.09.2026 | 15,23 | 15,37 | 14,38 | 14,59 | -3,63% | 2.766,00 |
| 16.09.2026 | 15,31 | 15,80 | 15,05 | 15,14 | -1,11% | - |
| 15.09.2026 | 15,65 | 15,91 | 15,26 | 15,31 | -2,17% | - |
| 14.09.2026 | 16,19 | 16,49 | 15,56 | 15,65 | -3,34% | 1.694,00 |
| 11.09.2026 | 16,61 | 16,88 | 16,09 | 16,19 | -3,97% | - |
| 10.09.2026 | 17,11 | 17,11 | 16,78 | 16,86 | -1,46% | - |
| 09.09.2026 | 17,37 | 17,37 | 16,93 | 17,11 | -1,50% | - |
| 08.09.2026 | 17,01 | 17,38 | 16,83 | 17,37 | 2,12% | - |
| 07.09.2026 | 17,51 | 17,51 | 16,69 | 17,01 | -2,86% | - |
| 04.09.2026 | 17,45 | 17,57 | 16,76 | 17,51 | 0,34% | 2.800,00 |
| 03.09.2026 | 16,21 | 17,51 | 16,21 | 17,45 | 7,65% | - |
| 02.09.2026 | 16,49 | 16,54 | 15,31 | 16,21 | -1,70% | 4.551,00 |
| 01.09.2026 | 17,07 | 17,07 | 16,26 | 16,49 | -3,40% | - |
| 31.08.2026 | 16,71 | 17,08 | 16,71 | 17,07 | 2,15% | - |
| 28.08.2026 | 16,95 | 17,09 | 16,71 | 16,71 | -1,42% | - |
| 27.08.2026 | 17,11 | 17,34 | 16,95 | 16,95 | 0,36% | - |
| 26.08.2026 | 17,15 | 17,41 | 16,77 | 16,89 | -1,52% | - |
| 25.08.2026 | 16,79 | 17,48 | 16,79 | 17,15 | 2,14% | 1.085,00 |
| 24.08.2026 | 17,19 | 17,32 | 16,68 | 16,79 | -3,06% | - |
| 21.08.2026 | 16,99 | 17,35 | 16,99 | 17,32 | 1,94% | - |
| 20.08.2026 | 16,99 | 17,38 | 16,97 | 16,99 | 0,00% | - |
| 19.08.2026 | 17,35 | 17,58 | 16,99 | 16,99 | -2,07% | - |
| 18.08.2026 | 17,63 | 17,92 | 17,12 | 17,35 | -1,59% | - |
| 17.08.2026 | 17,67 | 17,96 | 17,57 | 17,63 | -0,23% | - |
| 14.08.2026 | 17,45 | 17,90 | 17,45 | 17,67 | 2,14% | - |
| 13.08.2026 | 17,79 | 18,10 | 17,30 | 17,30 | -2,37% | - |
| 12.08.2026 | 17,81 | 18,03 | 17,67 | 17,72 | -1,45% | - |
| 11.08.2026 | 17,99 | 18,21 | 17,98 | 17,98 | -0,06% | 660,00 |
| 10.08.2026 | 17,89 | 18,29 | 17,69 | 17,99 | 0,56% | 1.512,00 |
| 07.08.2026 | 17,69 | 18,13 | 17,69 | 17,89 | 1,13% | - |
| 06.08.2026 | 18,55 | 18,90 | 17,56 | 17,69 | -4,64% | - |
| 05.08.2026 | 18,19 | 18,93 | 18,14 | 18,55 | 1,98% | - |
| 04.08.2026 | 18,09 | 18,80 | 18,09 | 18,19 | 1,39% | 1.100,00 |
| 03.08.2026 | 17,47 | 18,32 | 17,38 | 17,94 | 2,69% | - |
| 31.07.2026 | 16,87 | 17,69 | 16,87 | 17,47 | 3,99% | - |
| 30.07.2026 | 16,85 | 17,31 | 16,80 | 16,80 | 0,06% | - |
| 29.07.2026 | 17,09 | 17,32 | 16,73 | 16,79 | -1,76% | - |
| 28.07.2026 | 17,77 | 17,99 | 16,92 | 17,09 | -3,83% | - |
| 27.07.2026 | 17,55 | 17,92 | 17,32 | 17,77 | 2,90% | 4.600,00 |
| 24.07.2026 | 17,27 | 17,55 | 17,06 | 17,27 | 0,35% | - |
| 23.07.2026 | 17,32 | 17,85 | 17,00 | 17,21 | -1,49% | - |
| 22.07.2026 | 17,01 | 17,97 | 17,01 | 17,47 | 3,62% | 9.000,00 |
| 21.07.2026 | 16,63 | 17,57 | 16,63 | 16,86 | 1,75% | - |
| 20.07.2026 | 16,93 | 17,30 | 16,41 | 16,57 | -1,95% | 8.120,00 |
| 17.07.2026 | 17,51 | 17,90 | 16,90 | 16,90 | -5,80% | - |
| 16.07.2026 | 17,59 | 18,21 | 17,59 | 17,94 | 1,99% | - |
| 15.07.2026 | 17,99 | 18,21 | 17,35 | 17,59 | -2,22% | 210,00 |
| 14.07.2026 | 17,53 | 18,09 | 17,53 | 17,99 | 2,62% | - |
| 13.07.2026 | 17,51 | 18,34 | 16,33 | 17,53 | -0,17% | 1.496,00 |
| 10.07.2026 | 17,45 | 18,04 | 17,35 | 17,56 | 0,63% | - |
| 09.07.2026 | 17,71 | 18,41 | 17,33 | 17,45 | -2,89% | 345,00 |
| 08.07.2026 | 18,79 | 19,01 | 17,97 | 17,97 | -4,36% | - |
| 07.07.2026 | 19,07 | 19,29 | 18,68 | 18,79 | -1,47% | - |
| 06.07.2026 | 18,89 | 19,29 | 18,80 | 19,07 | 0,95% | 550,00 |
| 03.07.2026 | 18,69 | 19,17 | 18,69 | 18,89 | 1,07% | 525,00 |
| 02.07.2026 | 18,53 | 19,20 | 18,36 | 18,69 | 0,86% | - |
| 01.07.2026 | 18,87 | 19,30 | 18,44 | 18,53 | -1,80% | - |
| 30.06.2026 | 18,71 | 19,25 | 18,71 | 18,87 | 0,86% | - |
| 29.06.2026 | 19,11 | 19,77 | 18,71 | 18,71 | -3,31% | - |
| 26.06.2026 | 19,29 | 19,94 | 18,96 | 19,35 | 0,31% | 830,00 |
| 25.06.2026 | 20,40 | 20,80 | 19,29 | 19,29 | -6,59% | - |
| 24.06.2026 | 21,05 | 21,40 | 20,25 | 20,65 | -1,90% | - |
| 23.06.2026 | 22,50 | 22,73 | 21,03 | 21,05 | -7,06% | - |
| 22.06.2026 | 20,75 | 22,95 | 20,65 | 22,65 | 8,63% | 150,00 |
| 19.06.2026 | 19,53 | 21,30 | 19,48 | 20,85 | 4,77% | - |
| 18.06.2026 | 19,12 | 19,90 | 19,12 | 19,90 | 4,08% | - |
| 17.06.2026 | 19,06 | 19,42 | 19,05 | 19,12 | 0,00% | - |
| 16.06.2026 | 19,76 | 20,01 | 19,12 | 19,12 | -3,73% | 5.664,00 |
| 15.06.2026 | 19,29 | 20,58 | 19,29 | 19,86 | 3,92% | 8.298,00 |
| 12.06.2026 | 19,63 | 19,67 | 19,04 | 19,11 | -2,90% | 10.000,00 |
| 11.06.2026 | 19,25 | 19,69 | 19,07 | 19,68 | 2,45% | - |
| 10.06.2026 | 19,86 | 19,86 | 18,72 | 19,21 | -3,49% | 14.500,00 |
| 09.06.2026 | 20,11 | 20,43 | 19,19 | 19,91 | -0,28% | 20.600,00 |
| 08.06.2026 | 20,45 | 20,70 | 19,91 | 19,96 | -2,87% | - |
| 05.06.2026 | 20,90 | 21,03 | 20,53 | 20,55 | -0,84% | 1.995,00 |
| 04.06.2026 | 20,70 | 21,00 | 20,60 | 20,73 | 0,00% | 2.000,00 |
| 03.06.2026 | 20,85 | 21,18 | 20,68 | 20,73 | -0,60% | - |
| 02.06.2026 | 22,10 | 22,40 | 20,70 | 20,85 | -5,66% | 4.933,00 |
| 01.06.2026 | 20,50 | 22,60 | 20,45 | 22,10 | 8,07% | 12.600,00 |
| 29.05.2026 | 21,10 | 21,25 | 20,25 | 20,45 | -2,62% | - |
| 28.05.2026 | 19,84 | 21,05 | 19,82 | 21,00 | 5,21% | 2.730,00 |
| 27.05.2026 | 20,45 | 20,45 | 19,95 | 19,96 | -2,16% | - |
| 26.05.2026 | 19,90 | 20,40 | 19,56 | 20,40 | 1,95% | - |
| 25.05.2026 | 19,51 | 20,01 | 19,07 | 20,01 | 4,16% | - |
| 22.05.2026 | 19,57 | 19,72 | 18,94 | 19,21 | -1,94% | - |
| 21.05.2026 | 17,85 | 19,65 | 17,85 | 19,59 | 9,26% | - |
| 20.05.2026 | 18,05 | 18,81 | 17,79 | 17,93 | -0,66% | 2.700,00 |
| 19.05.2026 | 17,87 | 18,83 | 17,80 | 18,05 | 0,45% | - |
| 18.05.2026 | 18,51 | 18,71 | 17,85 | 17,97 | -3,75% | - |
| 15.05.2026 | 19,56 | 19,69 | 18,67 | 18,67 | -5,56% | - |
| 14.05.2026 | 17,99 | 19,83 | 17,78 | 19,77 | 10,14% | - |
| 13.05.2026 | 18,13 | 18,15 | 17,81 | 17,95 | -0,66% | - |
| 12.05.2026 | 18,09 | 18,19 | 17,96 | 18,07 | -0,55% | - |
| 11.05.2026 | 17,71 | 18,19 | 17,22 | 18,17 | 2,25% | - |
| 08.05.2026 | 17,57 | 18,03 | 17,55 | 17,77 | 1,37% | - |
| 07.05.2026 | 17,37 | 18,10 | 16,95 | 17,53 | 0,92% | - |