18,690€
1,69%
Echtzeit-Aktienkurs Viohalco S.A.
Bid:
Ask:
Aktienkurse zur Viohalco S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 18,53 | 19,20 | 18,36 | 19,15 | 3,35% | - |
| 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% | - |
| 06.05.2026 | 15,84 | 17,46 | 15,75 | 17,37 | 10,85% | - |
| 05.05.2026 | 15,21 | 15,84 | 15,17 | 15,67 | 3,23% | - |
| 04.05.2026 | 14,71 | 15,32 | 14,61 | 15,18 | 3,76% | - |
| 30.04.2026 | 14,75 | 15,19 | 14,59 | 14,63 | -1,55% | - |
| 29.04.2026 | 14,88 | 15,31 | 14,46 | 14,86 | 0,47% | - |
| 28.04.2026 | 14,53 | 14,81 | 14,52 | 14,79 | 1,51% | - |
| 27.04.2026 | 14,33 | 14,62 | 14,16 | 14,57 | 1,32% | - |
| 24.04.2026 | 14,21 | 14,45 | 13,91 | 14,38 | 1,63% | - |
| 23.04.2026 | 14,17 | 14,31 | 14,04 | 14,15 | -1,19% | - |
| 22.04.2026 | 14,60 | 14,62 | 14,21 | 14,32 | -0,76% | - |
| 21.04.2026 | 14,44 | 14,89 | 14,29 | 14,43 | 0,49% | - |
| 20.04.2026 | 14,59 | 14,81 | 14,13 | 14,36 | -2,78% | - |
| 17.04.2026 | 14,29 | 15,19 | 14,08 | 14,77 | 3,79% | - |
| 16.04.2026 | 14,27 | 14,42 | 14,17 | 14,23 | 0,14% | - |
| 15.04.2026 | 14,23 | 14,33 | 14,06 | 14,21 | -0,28% | - |
| 14.04.2026 | 13,95 | 14,29 | 13,71 | 14,25 | 2,00% | 18.200,00 |
| 13.04.2026 | 14,11 | 14,22 | 13,73 | 13,97 | -2,24% | - |
| 10.04.2026 | 13,55 | 14,45 | 13,51 | 14,29 | 5,15% | 620,00 |
| 09.04.2026 | 13,59 | 13,61 | 13,59 | 13,59 | -0,44% | - |
| 08.04.2026 | 13,60 | 13,76 | 12,89 | 13,65 | 4,92% | - |
| 07.04.2026 | 12,78 | 13,12 | 12,61 | 13,01 | 1,40% | - |
| 02.04.2026 | 12,88 | 13,21 | 12,53 | 12,83 | -3,02% | - |
| 01.04.2026 | 13,02 | 13,41 | 12,88 | 13,23 | 2,08% | - |
| 31.03.2026 | 11,97 | 12,97 | 11,65 | 12,96 | 9,74% | - |
| 30.03.2026 | 12,26 | 12,38 | 11,53 | 11,81 | -3,43% | 16.740,00 |
| 27.03.2026 | 12,30 | 12,33 | 12,02 | 12,23 | -0,33% | - |
| 26.03.2026 | 12,96 | 13,09 | 12,20 | 12,27 | -6,12% | - |
| 25.03.2026 | 12,71 | 13,23 | 12,53 | 13,07 | 2,75% | - |
| 24.03.2026 | 12,89 | 13,15 | 12,43 | 12,72 | -2,15% | - |
| 23.03.2026 | 12,23 | 13,13 | 11,96 | 13,00 | 4,59% | - |
| 20.03.2026 | 13,09 | 13,26 | 12,33 | 12,43 | -5,33% | - |
| 19.03.2026 | 12,95 | 13,17 | 12,63 | 13,13 | 0,92% | - |
| 18.03.2026 | 13,86 | 13,87 | 13,01 | 13,01 | -5,11% | - |
| 17.03.2026 | 13,71 | 14,11 | 13,66 | 13,71 | -0,87% | - |
| 16.03.2026 | 14,21 | 14,23 | 13,74 | 13,83 | -1,71% | - |
| 13.03.2026 | 13,97 | 14,19 | 13,85 | 14,07 | 0,57% | - |
| 12.03.2026 | 14,34 | 14,51 | 13,74 | 13,99 | -3,72% | - |
| 11.03.2026 | 13,95 | 14,57 | 13,87 | 14,53 | 4,46% | - |
| 10.03.2026 | 13,33 | 14,33 | 13,31 | 13,91 | 3,88% | - |
| 09.03.2026 | 12,56 | 13,73 | 12,55 | 13,39 | 2,61% | - |
| 06.03.2026 | 14,58 | 14,59 | 13,03 | 13,05 | -10,19% | - |
| 05.03.2026 | 15,02 | 15,21 | 14,41 | 14,53 | -3,84% | - |
| 04.03.2026 | 13,80 | 15,13 | 13,80 | 15,11 | 8,32% | - |
| 03.03.2026 | 14,87 | 15,11 | 13,66 | 13,95 | -7,43% | - |
| 02.03.2026 | 15,58 | 15,97 | 14,74 | 15,07 | -5,28% | - |
| 27.02.2026 | 15,27 | 15,95 | 15,22 | 15,91 | 4,12% | - |
| 26.02.2026 | 15,05 | 15,47 | 14,89 | 15,28 | 1,13% | - |
| 25.02.2026 | 14,83 | 15,16 | 14,81 | 15,11 | 2,03% | 615,00 |
| 24.02.2026 | 14,93 | 15,21 | 14,25 | 14,81 | -0,54% | 8.491,00 |
| 23.02.2026 | 14,01 | 15,20 | 14,01 | 14,89 | 5,83% | - |
| 20.02.2026 | 13,49 | 14,20 | 13,49 | 14,07 | 4,15% | 13.938,00 |
| 19.02.2026 | 13,95 | 15,01 | 13,48 | 13,51 | -3,29% | - |
| 18.02.2026 | 12,55 | 14,01 | 12,53 | 13,97 | 11,49% | - |
| 17.02.2026 | 12,73 | 12,94 | 12,29 | 12,53 | -2,03% | 69.600,00 |
| 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% | - |