36,150€
-0,14%
Echtzeit-Aktienkurs Visiativ S.A.
Bid:
Ask:
Aktienkurse zur Visiativ S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 36,15 | 36,15 | 36,15 | 36,15 | -0,14% | - |
| 26.04.2024 | 36,20 | 36,20 | 36,10 | 36,20 | 0,28% | 19,00 |
| 25.04.2024 | 36,10 | 36,20 | 36,10 | 36,10 | -0,28% | 903,00 |
| 24.04.2024 | 36,10 | 36,20 | 36,10 | 36,20 | 0,28% | 6.316,00 |
| 23.04.2024 | 36,20 | 36,30 | 36,10 | 36,10 | -0,55% | 848,00 |
| 22.04.2024 | 36,30 | 36,30 | 36,10 | 36,30 | 0,55% | 246,00 |
| 19.04.2024 | 36,10 | 36,30 | 36,10 | 36,10 | -0,55% | 4.191,00 |
| 18.04.2024 | 36,20 | 36,30 | 36,20 | 36,30 | 0,00% | 408,00 |
| 17.04.2024 | 36,20 | 36,30 | 36,20 | 36,30 | 0,28% | 8.079,00 |
| 16.04.2024 | 36,10 | 36,20 | 36,10 | 36,20 | 0,00% | 2.137,00 |
| 15.04.2024 | 36,20 | 36,20 | 36,10 | 36,20 | 0,00% | 4.168,00 |
| 12.04.2024 | 36,20 | 36,30 | 36,00 | 36,20 | 0,00% | 3.105,00 |
| 11.04.2024 | 36,20 | 36,40 | 36,10 | 36,20 | 0,00% | 3.916,00 |
| 10.04.2024 | 36,20 | 36,40 | 36,20 | 36,20 | -0,28% | 2.151,00 |
| 09.04.2024 | 36,20 | 36,30 | 36,20 | 36,30 | 0,55% | 1.287,00 |
| 08.04.2024 | 36,10 | 36,30 | 36,10 | 36,10 | 0,00% | 503,00 |
| 05.04.2024 | 36,20 | 36,30 | 36,10 | 36,10 | -0,28% | 6.966,00 |
| 04.04.2024 | 35,90 | 36,30 | 35,90 | 36,20 | 0,84% | 13.667,00 |
| 03.04.2024 | 35,80 | 36,00 | 35,80 | 35,90 | 0,00% | 4.638,00 |
| 02.04.2024 | 35,80 | 35,90 | 35,80 | 35,90 | 0,28% | 1.777,00 |
| 28.03.2024 | 35,70 | 35,90 | 35,70 | 35,80 | 0,28% | 2.558,00 |
| 27.03.2024 | 35,70 | 35,90 | 35,70 | 35,70 | -0,28% | 15.311,00 |
| 26.03.2024 | 35,70 | 35,80 | 35,70 | 35,80 | 0,00% | 284,00 |
| 25.03.2024 | 35,70 | 35,80 | 35,70 | 35,80 | 0,28% | 3.586,00 |
| 22.03.2024 | 35,70 | 35,80 | 35,70 | 35,70 | 0,00% | 14.859,00 |
| 21.03.2024 | 35,70 | 35,80 | 35,60 | 35,70 | -0,28% | 13.496,00 |
| 20.03.2024 | 35,70 | 35,80 | 35,60 | 35,80 | 0,56% | 4.079,00 |
| 19.03.2024 | 35,70 | 35,80 | 35,60 | 35,60 | 0,00% | 607,00 |
| 18.03.2024 | 35,60 | 35,80 | 35,60 | 35,60 | 0,00% | 903,00 |
| 15.03.2024 | 35,60 | 35,70 | 35,60 | 35,60 | 0,00% | 4.167,00 |
| 14.03.2024 | 35,60 | 35,80 | 35,60 | 35,60 | 0,00% | 7.881,00 |
| 13.03.2024 | 35,60 | 35,80 | 35,60 | 35,60 | 0,00% | 5.652,00 |
| 12.03.2024 | 35,60 | 35,70 | 35,60 | 35,60 | 0,00% | 3.594,00 |
| 11.03.2024 | 35,60 | 35,80 | 35,60 | 35,60 | 0,00% | 11.612,00 |
| 08.03.2024 | 35,70 | 35,70 | 35,60 | 35,60 | -0,28% | 16.977,00 |
| 07.03.2024 | 35,70 | 35,70 | 35,60 | 35,70 | 0,00% | 2.099,00 |
| 06.03.2024 | 35,70 | 36,00 | 35,70 | 35,70 | 0,00% | 27.748,00 |
| 05.03.2024 | 35,60 | 35,80 | 35,60 | 35,70 | -0,28% | 9.319,00 |
| 04.03.2024 | 35,60 | 35,80 | 35,60 | 35,80 | 0,00% | 3.465,00 |
| 01.03.2024 | 35,70 | 35,80 | 35,60 | 35,80 | 0,28% | 53.951,00 |
| 29.02.2024 | 35,80 | 35,90 | 35,70 | 35,70 | -0,28% | 1.789,00 |
| 28.02.2024 | 35,60 | 35,90 | 35,60 | 35,80 | 0,28% | 9.168,00 |
| 27.02.2024 | 35,50 | 35,70 | 35,50 | 35,70 | 0,56% | 11.556,00 |
| 26.02.2024 | 35,50 | 35,60 | 35,50 | 35,50 | 0,00% | 2.092,00 |
| 23.02.2024 | 35,50 | 35,70 | 35,50 | 35,50 | -0,56% | 4.744,00 |
| 22.02.2024 | 35,50 | 35,70 | 35,50 | 35,70 | 0,56% | 29.001,00 |
| 21.02.2024 | 35,50 | 35,60 | 35,50 | 35,50 | 0,00% | 16.703,00 |
| 20.02.2024 | 35,50 | 35,50 | 35,50 | 35,50 | 0,00% | 7.625,00 |
| 19.02.2024 | 35,50 | 35,70 | 35,50 | 35,50 | 0,00% | 7.667,00 |
| 16.02.2024 | 35,50 | 35,80 | 35,50 | 35,50 | -0,28% | 11.932,00 |
| 15.02.2024 | 35,50 | 35,60 | 35,50 | 35,60 | 0,00% | 5.604,00 |
| 14.02.2024 | 35,50 | 35,60 | 35,50 | 35,60 | 0,28% | 11.560,00 |
| 13.02.2024 | 35,60 | 35,70 | 35,50 | 35,50 | -0,28% | 20.794,00 |
| 12.02.2024 | 35,60 | 36,00 | 35,50 | 35,60 | 30,16% | 49.177,00 |
| 09.02.2024 | 27,35 | 27,35 | 27,35 | 27,35 | 0,18% | - |
| 08.02.2024 | 27,70 | 27,70 | 27,20 | 27,30 | -0,73% | 423,00 |
| 07.02.2024 | 27,40 | 27,50 | 27,40 | 27,50 | 0,36% | 634,00 |
| 06.02.2024 | 27,50 | 27,50 | 27,20 | 27,40 | -0,36% | 590,00 |
| 05.02.2024 | 27,90 | 28,00 | 27,30 | 27,50 | -0,36% | 1.797,00 |
| 02.02.2024 | 27,00 | 27,80 | 27,00 | 27,60 | 2,22% | 1.865,00 |
| 01.02.2024 | 27,20 | 27,20 | 26,90 | 27,00 | -0,37% | 896,00 |
| 31.01.2024 | 27,10 | 27,20 | 27,10 | 27,10 | 0,00% | 277,00 |
| 30.01.2024 | 27,10 | 27,20 | 27,00 | 27,10 | 0,00% | 336,00 |
| 29.01.2024 | 27,00 | 27,10 | 26,80 | 27,10 | 0,37% | 574,00 |
| 26.01.2024 | 27,10 | 27,10 | 25,30 | 27,00 | 0,37% | 2.788,00 |
| 25.01.2024 | 27,40 | 27,40 | 26,60 | 26,90 | -1,82% | 2.306,00 |
| 24.01.2024 | 27,10 | 27,40 | 27,00 | 27,40 | 1,11% | 1.780,00 |
| 23.01.2024 | 27,10 | 27,20 | 26,90 | 27,10 | 0,74% | 2.933,00 |
| 22.01.2024 | 26,30 | 27,00 | 26,30 | 26,90 | 3,86% | 4.053,00 |
| 19.01.2024 | 26,30 | 26,70 | 25,80 | 25,90 | -1,52% | 1.067,00 |
| 18.01.2024 | 26,40 | 26,50 | 25,90 | 26,30 | -0,38% | 817,00 |
| 17.01.2024 | 25,40 | 26,50 | 25,30 | 26,40 | 3,94% | 1.156,00 |
| 16.01.2024 | 25,30 | 25,50 | 25,20 | 25,40 | 0,79% | 570,00 |
| 15.01.2024 | 25,20 | 25,40 | 25,10 | 25,20 | 0,00% | 582,00 |
| 12.01.2024 | 25,30 | 25,50 | 25,10 | 25,20 | -1,18% | 2.462,00 |
| 11.01.2024 | 25,10 | 25,50 | 25,00 | 25,50 | 2,00% | 1.213,00 |
| 10.01.2024 | 25,20 | 25,20 | 25,00 | 25,00 | -0,79% | 2.777,00 |
| 09.01.2024 | 25,20 | 25,20 | 25,10 | 25,20 | 0,00% | 170,00 |
| 08.01.2024 | 24,30 | 25,20 | 24,30 | 25,20 | 3,70% | 621,00 |
| 05.01.2024 | 24,50 | 24,60 | 23,80 | 24,30 | -0,82% | 1.709,00 |
| 04.01.2024 | 26,20 | 26,30 | 23,70 | 24,50 | -6,49% | 2.886,00 |
| 03.01.2024 | 26,30 | 26,40 | 26,20 | 26,20 | -0,38% | 218,00 |
| 02.01.2024 | 27,10 | 27,20 | 26,30 | 26,30 | -2,95% | 1.146,00 |
| 29.12.2023 | 27,00 | 27,10 | 27,00 | 27,10 | 0,37% | 1.479,00 |
| 28.12.2023 | 27,40 | 27,40 | 27,00 | 27,00 | -1,10% | 2.920,00 |
| 27.12.2023 | 27,20 | 27,30 | 27,00 | 27,30 | 0,37% | 722,00 |
| 22.12.2023 | 27,30 | 27,30 | 26,80 | 27,20 | -0,37% | 2.189,00 |
| 21.12.2023 | 26,80 | 27,50 | 26,30 | 27,30 | 1,87% | 9.891,00 |
| 20.12.2023 | 26,20 | 26,80 | 26,00 | 26,80 | 2,29% | 2.914,00 |
| 19.12.2023 | 26,30 | 26,30 | 26,00 | 26,20 | -0,76% | 704,00 |
| 18.12.2023 | 26,00 | 26,50 | 26,00 | 26,40 | 1,54% | 783,00 |
| 15.12.2023 | 25,70 | 26,50 | 25,70 | 26,00 | 1,96% | 3.213,00 |
| 14.12.2023 | 24,20 | 25,50 | 24,20 | 25,50 | 6,25% | 4.442,00 |
| 13.12.2023 | 23,70 | 24,50 | 23,60 | 24,00 | 1,27% | 4.728,00 |
| 12.12.2023 | 23,60 | 23,90 | 23,50 | 23,70 | 0,42% | 3.121,00 |
| 11.12.2023 | 23,60 | 23,80 | 23,10 | 23,60 | 0,43% | 4.029,00 |
| 08.12.2023 | 23,30 | 23,50 | 23,00 | 23,50 | 0,86% | 4.777,00 |
| 07.12.2023 | 22,70 | 23,30 | 22,70 | 23,30 | 3,10% | 856,00 |
| 06.12.2023 | 22,90 | 23,00 | 22,60 | 22,60 | -1,31% | 1.468,00 |
| 05.12.2023 | 22,90 | 23,40 | 22,90 | 22,90 | 0,44% | 1.239,00 |