15,690€
-2,91%
Echtzeit-Aktienkurs Viohalco S.A.
Bid:
Ask:
Aktienkurse zur Viohalco S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 15,81 | 15,96 | 15,66 | 15,83 | -2,04% | - |
| 15.10.2026 | 16,16 | 16,16 | 16,16 | 16,16 | 0,12% | - |
| 14.10.2026 | 16,14 | 16,14 | 16,14 | 16,14 | -1,10% | - |
| 13.10.2026 | 16,32 | 16,32 | 16,32 | 16,32 | 3,68% | - |
| 12.10.2026 | 15,74 | 15,74 | 15,74 | 15,74 | -3,79% | - |
| 09.10.2026 | 16,36 | 16,36 | 16,36 | 16,36 | -4,66% | - |
| 08.10.2026 | 17,16 | 17,16 | 17,16 | 17,16 | -3,92% | - |
| 07.10.2026 | 17,86 | 17,86 | 17,86 | 17,86 | -0,33% | - |
| 06.10.2026 | 17,92 | 17,92 | 17,92 | 17,92 | 4,43% | - |
| 05.10.2026 | 17,16 | 17,16 | 17,16 | 17,16 | -1,72% | - |
| 02.10.2026 | 17,46 | 17,46 | 17,46 | 17,46 | 0,58% | - |
| 01.10.2026 | 17,36 | 17,36 | 17,36 | 17,36 | -1,25% | - |
| 30.09.2026 | 17,56 | 17,58 | 17,56 | 17,58 | 2,81% | 364,00 |
| 29.09.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 1,42% | - |
| 28.09.2026 | 16,86 | 16,86 | 16,86 | 16,86 | 4,85% | - |
| 25.09.2026 | 16,08 | 16,08 | 16,08 | 16,08 | -4,85% | - |
| 24.09.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -3,54% | - |
| 23.09.2026 | 17,52 | 17,52 | 17,52 | 17,52 | 9,09% | - |
| 22.09.2026 | 16,06 | 16,06 | 16,06 | 16,06 | 5,80% | - |
| 21.09.2026 | 15,18 | 15,18 | 15,18 | 15,18 | 3,55% | - |
| 18.09.2026 | 14,66 | 14,66 | 14,66 | 14,66 | 0,83% | - |
| 17.09.2026 | 15,30 | 15,30 | 14,54 | 14,54 | -5,46% | 250,00 |
| 16.09.2026 | 15,38 | 15,38 | 15,38 | 15,38 | -2,16% | - |
| 15.09.2026 | 15,72 | 15,72 | 15,72 | 15,72 | -3,32% | - |
| 14.09.2026 | 16,26 | 16,26 | 16,26 | 16,26 | -1,22% | - |
| 11.09.2026 | 16,46 | 16,46 | 16,46 | 16,46 | -2,95% | - |
| 10.09.2026 | 16,96 | 16,96 | 16,96 | 16,96 | -1,51% | - |
| 09.09.2026 | 17,22 | 17,22 | 17,22 | 17,22 | 2,14% | - |
| 08.09.2026 | 16,86 | 16,86 | 16,86 | 16,86 | -2,88% | - |
| 07.09.2026 | 17,36 | 17,36 | 17,36 | 17,36 | -0,34% | - |
| 04.09.2026 | 17,42 | 17,42 | 17,42 | 17,42 | 7,93% | - |
| 03.09.2026 | 16,14 | 16,14 | 16,14 | 16,14 | -1,22% | - |
| 02.09.2026 | 16,34 | 16,34 | 16,34 | 16,34 | -1,92% | - |
| 01.09.2026 | 16,92 | 16,92 | 16,66 | 16,66 | 0,60% | 40,00 |
| 31.08.2026 | 16,56 | 16,56 | 16,56 | 16,56 | -1,43% | - |
| 28.08.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -0,94% | - |
| 27.08.2026 | 16,96 | 16,96 | 16,96 | 16,96 | -1,51% | - |
| 26.08.2026 | 17,22 | 17,22 | 17,22 | 17,22 | 2,14% | - |
| 25.08.2026 | 16,86 | 16,86 | 16,86 | 16,86 | -2,32% | - |
| 24.08.2026 | 17,26 | 17,26 | 17,26 | 17,26 | 1,17% | - |
| 21.08.2026 | 17,06 | 17,06 | 17,06 | 17,06 | 0,00% | - |
| 20.08.2026 | 17,06 | 17,06 | 17,06 | 17,06 | -2,07% | - |
| 19.08.2026 | 17,42 | 17,42 | 17,42 | 17,42 | -1,58% | - |
| 18.08.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -0,23% | - |
| 17.08.2026 | 17,74 | 17,74 | 17,74 | 17,74 | 1,26% | - |
| 14.08.2026 | 17,52 | 17,52 | 17,52 | 17,52 | -1,90% | - |
| 13.08.2026 | 17,86 | 17,86 | 17,86 | 17,86 | -0,11% | - |
| 12.08.2026 | 17,88 | 17,88 | 17,88 | 17,88 | -1,00% | - |
| 11.08.2026 | 18,06 | 18,06 | 18,06 | 18,06 | 0,56% | - |
| 10.08.2026 | 17,96 | 17,96 | 17,96 | 17,96 | 1,13% | - |
| 07.08.2026 | 17,76 | 17,76 | 17,76 | 17,76 | -4,62% | - |
| 06.08.2026 | 18,62 | 18,62 | 18,62 | 18,62 | 1,97% | - |
| 05.08.2026 | 18,26 | 18,26 | 18,26 | 18,26 | 0,55% | - |
| 04.08.2026 | 18,16 | 18,16 | 18,16 | 18,16 | 3,53% | - |
| 03.08.2026 | 17,54 | 17,54 | 17,54 | 17,54 | 3,54% | - |
| 31.07.2026 | 16,94 | 16,94 | 16,94 | 16,94 | 0,12% | - |
| 30.07.2026 | 16,92 | 16,92 | 16,92 | 16,92 | -1,40% | - |
| 29.07.2026 | 17,16 | 17,16 | 17,16 | 17,16 | -3,81% | - |
| 28.07.2026 | 17,84 | 17,84 | 17,84 | 17,84 | 2,53% | - |
| 27.07.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 0,35% | - |
| 24.07.2026 | 17,34 | 17,34 | 17,34 | 17,34 | -1,14% | - |
| 23.07.2026 | 17,54 | 17,54 | 17,54 | 17,54 | 2,69% | - |
| 22.07.2026 | 17,08 | 17,08 | 17,08 | 17,08 | 2,28% | - |
| 21.07.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 20.07.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -4,17% | - |
| 17.07.2026 | 17,58 | 17,74 | 17,58 | 17,74 | 0,45% | 75,00 |
| 16.07.2026 | 17,66 | 17,66 | 17,66 | 17,66 | -2,21% | - |
| 15.07.2026 | 18,06 | 18,06 | 18,06 | 18,06 | 2,61% | - |
| 14.07.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -3,08% | - |
| 13.07.2026 | 17,66 | 18,16 | 17,66 | 18,16 | 3,65% | 2.243,00 |
| 10.07.2026 | 17,52 | 17,52 | 17,52 | 17,52 | -1,46% | - |
| 09.07.2026 | 17,78 | 17,78 | 17,78 | 17,78 | -5,73% | - |
| 08.07.2026 | 18,86 | 18,86 | 18,86 | 18,86 | -1,46% | - |
| 07.07.2026 | 19,14 | 19,14 | 19,14 | 19,14 | 0,95% | - |
| 06.07.2026 | 18,96 | 18,96 | 18,96 | 18,96 | 1,07% | - |
| 03.07.2026 | 18,76 | 18,76 | 18,76 | 18,76 | 0,86% | - |
| 02.07.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -1,80% | - |
| 01.07.2026 | 18,94 | 18,94 | 18,94 | 18,94 | 0,85% | - |
| 30.06.2026 | 18,78 | 18,78 | 18,78 | 18,78 | -2,09% | - |
| 29.06.2026 | 19,18 | 19,18 | 19,18 | 19,18 | -0,93% | - |
| 26.06.2026 | 19,36 | 19,36 | 19,36 | 19,36 | -5,33% | - |
| 25.06.2026 | 20,45 | 20,45 | 20,45 | 20,45 | -3,08% | - |
| 24.06.2026 | 21,10 | 21,10 | 21,10 | 21,10 | -1,17% | - |
| 23.06.2026 | 22,55 | 22,55 | 21,35 | 21,35 | 2,64% | 1.093,00 |
| 22.06.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 6,12% | - |
| 19.06.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 2,30% | - |
| 18.06.2026 | 19,16 | 19,16 | 19,16 | 19,16 | 0,31% | - |
| 17.06.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -3,83% | - |
| 16.06.2026 | 19,86 | 19,86 | 19,86 | 19,86 | 3,76% | - |
| 15.06.2026 | 19,14 | 19,14 | 19,14 | 19,14 | -0,52% | - |
| 12.06.2026 | 19,50 | 19,50 | 19,24 | 19,24 | -1,13% | 32,00 |
| 11.06.2026 | 19,10 | 19,46 | 19,10 | 19,46 | 3,18% | 365,00 |
| 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 |