19,250€
2,07%
Echtzeit-Aktienkurs Viohalco S.A.
Bid:
Ask:
Aktienkurse zur Viohalco S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 19,25 | 19,29 | 19,10 | 19,29 | 2,28% | - |
| 10.06.2026 | 19,72 | 19,72 | 18,86 | 18,86 | -5,51% | 1.373,00 |
| 09.06.2026 | 19,96 | 19,96 | 19,96 | 19,96 | -1,67% | - |
| 08.06.2026 | 20,30 | 20,30 | 20,30 | 20,30 | -2,40% | - |
| 05.06.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 04.06.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 03.06.2026 | 20,70 | 21,20 | 20,70 | 21,20 | 0,95% | 10,00 |
| 02.06.2026 | 21,95 | 21,95 | 21,00 | 21,00 | -5,83% | 39,00 |
| 01.06.2026 | 20,30 | 22,30 | 20,30 | 22,30 | 6,44% | 25,00 |
| 29.05.2026 | 20,90 | 20,95 | 20,90 | 20,95 | 6,02% | 83,00 |
| 28.05.2026 | 19,76 | 19,76 | 19,76 | 19,76 | -2,42% | - |
| 27.05.2026 | 20,25 | 20,25 | 20,25 | 20,25 | 2,27% | - |
| 26.05.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 3,99% | - |
| 25.05.2026 | 19,04 | 19,04 | 19,04 | 19,04 | -2,76% | - |
| 22.05.2026 | 19,44 | 19,58 | 19,44 | 19,58 | 10,37% | 1.092,00 |
| 21.05.2026 | 17,74 | 17,74 | 17,74 | 17,74 | -1,77% | - |
| 20.05.2026 | 17,92 | 18,06 | 17,92 | 18,06 | 1,69% | 500,00 |
| 19.05.2026 | 17,76 | 17,76 | 17,76 | 17,76 | -3,06% | - |
| 18.05.2026 | 18,42 | 18,42 | 18,32 | 18,32 | -3,38% | 553,00 |
| 15.05.2026 | 19,50 | 19,50 | 18,96 | 18,96 | 6,40% | 21,00 |
| 14.05.2026 | 17,82 | 17,82 | 17,82 | 17,82 | -0,78% | - |
| 13.05.2026 | 17,96 | 17,96 | 17,96 | 17,96 | 0,00% | - |
| 12.05.2026 | 17,96 | 17,96 | 17,96 | 17,96 | 2,28% | - |
| 11.05.2026 | 17,56 | 17,56 | 17,56 | 17,56 | -2,23% | - |
| 08.05.2026 | 17,40 | 17,96 | 17,40 | 17,96 | 4,30% | 10,00 |
| 07.05.2026 | 17,22 | 17,22 | 17,22 | 17,22 | 10,38% | - |
| 06.05.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 3,72% | - |
| 05.05.2026 | 15,04 | 15,04 | 15,04 | 15,04 | 3,72% | - |
| 04.05.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -0,96% | - |
| 30.04.2026 | 14,64 | 14,64 | 14,64 | 14,64 | 0,41% | - |
| 29.04.2026 | 14,68 | 14,68 | 14,58 | 14,58 | 1,25% | 572,00 |
| 28.04.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 1,55% | - |
| 27.04.2026 | 14,18 | 14,18 | 14,18 | 14,18 | 1,14% | - |
| 24.04.2026 | 14,02 | 14,02 | 14,02 | 14,02 | -0,57% | - |
| 23.04.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -1,95% | - |
| 22.04.2026 | 14,38 | 14,38 | 14,38 | 14,38 | -1,37% | - |
| 21.04.2026 | 14,40 | 14,58 | 14,40 | 14,58 | 2,53% | 3.219,00 |
| 20.04.2026 | 14,52 | 14,52 | 14,02 | 14,22 | 0,14% | 4.702,00 |
| 17.04.2026 | 14,10 | 14,20 | 14,10 | 14,20 | 1,28% | 2.271,00 |
| 16.04.2026 | 14,10 | 14,10 | 14,02 | 14,02 | -0,43% | 12,00 |
| 15.04.2026 | 14,08 | 14,08 | 14,08 | 14,08 | 0,00% | - |
| 14.04.2026 | 13,80 | 14,08 | 13,80 | 14,08 | 0,28% | 1.162,00 |
| 13.04.2026 | 14,04 | 14,04 | 14,04 | 14,04 | 4,78% | - |
| 10.04.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -0,45% | - |
| 09.04.2026 | 13,46 | 13,46 | 13,46 | 13,46 | -2,89% | - |
| 08.04.2026 | 13,16 | 13,86 | 13,16 | 13,86 | 8,62% | 9,00 |
| 07.04.2026 | 12,64 | 12,76 | 12,64 | 12,76 | -1,24% | 1.069,00 |
| 02.04.2026 | 12,88 | 12,92 | 12,88 | 12,92 | -1,67% | 4,00 |
| 01.04.2026 | 12,84 | 13,14 | 12,84 | 13,14 | 3,46% | 86,00 |
| 31.03.2026 | 11,72 | 12,70 | 11,72 | 12,70 | 4,96% | 750,00 |
| 30.03.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -0,33% | - |
| 27.03.2026 | 12,14 | 12,14 | 12,14 | 12,14 | -5,75% | - |
| 26.03.2026 | 12,88 | 12,88 | 12,88 | 12,88 | 2,55% | - |
| 25.03.2026 | 12,56 | 12,56 | 12,56 | 12,56 | -1,88% | - |
| 24.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -1,39% | - |
| 23.03.2026 | 12,28 | 12,98 | 12,12 | 12,98 | 5,53% | 680,00 |
| 20.03.2026 | 12,94 | 12,94 | 12,30 | 12,30 | -5,38% | 1.342,00 |
| 19.03.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -3,42% | - |
| 18.03.2026 | 13,66 | 13,66 | 13,46 | 13,46 | -1,61% | 26,00 |
| 17.03.2026 | 13,62 | 13,68 | 13,62 | 13,68 | -2,29% | 114,00 |
| 16.03.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -1,69% | - |
| 13.03.2026 | 13,82 | 14,24 | 13,82 | 14,24 | -0,42% | 351,00 |
| 12.03.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 3,77% | - |
| 11.03.2026 | 13,78 | 13,78 | 13,78 | 13,78 | -0,72% | - |
| 10.03.2026 | 13,70 | 13,88 | 13,70 | 13,88 | 4,83% | 1.275,00 |
| 09.03.2026 | 12,66 | 13,24 | 12,66 | 13,24 | 1,53% | 300,00 |
| 06.03.2026 | 14,32 | 14,32 | 13,04 | 13,04 | -12,37% | 2.500,00 |
| 05.03.2026 | 14,88 | 14,88 | 14,88 | 14,88 | 8,61% | - |
| 04.03.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,44% | - |
| 03.03.2026 | 14,82 | 14,82 | 13,64 | 13,64 | -12,00% | 1.125,00 |
| 02.03.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 2,51% | - |
| 27.02.2026 | 15,12 | 15,12 | 15,12 | 15,12 | 1,20% | - |
| 26.02.2026 | 14,94 | 14,94 | 14,94 | 14,94 | 1,77% | - |
| 25.02.2026 | 14,68 | 14,68 | 14,68 | 14,68 | -3,42% | - |
| 24.02.2026 | 14,76 | 15,22 | 14,76 | 15,20 | 0,53% | 781,00 |
| 23.02.2026 | 13,88 | 15,12 | 13,88 | 15,12 | 12,67% | 295,00 |
| 20.02.2026 | 13,42 | 13,42 | 13,42 | 13,42 | -2,89% | - |
| 19.02.2026 | 13,82 | 13,82 | 13,82 | 13,82 | 11,45% | - |
| 18.02.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,16% | - |
| 17.02.2026 | 12,60 | 12,60 | 12,38 | 12,38 | -1,28% | 2.500,00 |
| 16.02.2026 | 12,54 | 12,54 | 12,54 | 12,54 | -4,86% | - |
| 13.02.2026 | 13,18 | 13,18 | 13,18 | 13,18 | 2,17% | - |
| 12.02.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -0,31% | - |
| 11.02.2026 | 12,94 | 12,94 | 12,94 | 12,94 | -0,77% | 300,00 |
| 10.02.2026 | 12,72 | 13,04 | 12,72 | 13,04 | 2,19% | 180,00 |
| 09.02.2026 | 12,76 | 12,76 | 12,76 | 12,76 | -0,47% | - |
| 06.02.2026 | 12,70 | 12,82 | 12,70 | 12,82 | -4,47% | 2.000,00 |
| 05.02.2026 | 13,42 | 13,42 | 13,42 | 13,42 | 3,71% | - |
| 04.02.2026 | 12,94 | 12,94 | 12,94 | 12,94 | 2,54% | - |
| 03.02.2026 | 12,62 | 12,62 | 12,62 | 12,62 | -2,17% | - |
| 02.02.2026 | 12,60 | 12,90 | 12,60 | 12,90 | -1,83% | 15,00 |
| 30.01.2026 | 13,14 | 13,14 | 13,14 | 13,14 | 1,86% | - |
| 29.01.2026 | 13,00 | 13,54 | 12,90 | 12,90 | -0,62% | 353,00 |
| 28.01.2026 | 13,28 | 13,28 | 12,98 | 12,98 | 4,68% | 154,00 |
| 27.01.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 4,20% | - |
| 26.01.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 23.01.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 22.01.2026 | 11,82 | 12,30 | 11,82 | 12,30 | 5,13% | 1.503,00 |
| 21.01.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -0,34% | - |
| 20.01.2026 | 11,88 | 11,88 | 11,74 | 11,74 | -1,84% | 80,00 |