52,550€
0,86%
Echtzeit-Aktienkurs Viscofan S.A.
Bid:
Ask:
Aktienkurse zur Viscofan S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,77% | - |
| 11.12.2025 | 52,10 | 52,10 | 52,10 | 52,10 | -0,19% | - |
| 10.12.2025 | 52,20 | 52,20 | 52,20 | 52,20 | -0,38% | - |
| 09.12.2025 | 52,40 | 52,40 | 52,40 | 52,40 | -0,38% | - |
| 08.12.2025 | 52,40 | 52,60 | 52,40 | 52,60 | 0,19% | 1,00 |
| 05.12.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -1,50% | - |
| 04.12.2025 | 53,30 | 53,30 | 53,30 | 53,30 | 0,00% | - |
| 03.12.2025 | 53,30 | 53,30 | 53,30 | 53,30 | -0,19% | - |
| 02.12.2025 | 53,40 | 53,40 | 53,40 | 53,40 | 0,19% | - |
| 01.12.2025 | 53,30 | 53,30 | 53,30 | 53,30 | -0,19% | - |
| 28.11.2025 | 53,40 | 53,40 | 53,40 | 53,40 | 0,38% | - |
| 27.11.2025 | 53,20 | 53,20 | 53,20 | 53,20 | 0,00% | - |
| 26.11.2025 | 53,20 | 53,20 | 53,20 | 53,20 | 3,50% | - |
| 25.11.2025 | 51,40 | 51,40 | 51,40 | 51,40 | 0,00% | - |
| 24.11.2025 | 52,30 | 52,30 | 51,40 | 51,40 | -0,77% | 15,00 |
| 21.11.2025 | 51,80 | 51,80 | 51,80 | 51,80 | -1,33% | - |
| 20.11.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -1,69% | - |
| 19.11.2025 | 52,80 | 53,40 | 52,80 | 53,40 | 1,14% | 200,00 |
| 18.11.2025 | 52,80 | 52,80 | 52,80 | 52,80 | -0,56% | - |
| 17.11.2025 | 53,30 | 53,30 | 53,10 | 53,10 | -1,12% | 42,00 |
| 14.11.2025 | 53,70 | 53,70 | 53,70 | 53,70 | 0,19% | - |
| 13.11.2025 | 53,60 | 53,60 | 53,60 | 53,60 | 0,19% | - |
| 12.11.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,19% | - |
| 11.11.2025 | 53,20 | 53,40 | 53,20 | 53,40 | 0,19% | 3,00 |
| 10.11.2025 | 53,60 | 53,60 | 53,30 | 53,30 | -0,19% | 9,00 |
| 07.11.2025 | 53,40 | 53,40 | 53,40 | 53,40 | 0,00% | - |
| 06.11.2025 | 53,20 | 53,40 | 53,20 | 53,40 | 0,38% | 63,00 |
| 05.11.2025 | 53,20 | 53,20 | 53,20 | 53,20 | -0,75% | - |
| 04.11.2025 | 53,60 | 53,60 | 53,60 | 53,60 | -0,56% | - |
| 03.11.2025 | 53,90 | 53,90 | 53,90 | 53,90 | 0,19% | - |
| 31.10.2025 | 53,80 | 53,80 | 53,80 | 53,80 | -0,74% | - |
| 30.10.2025 | 54,20 | 54,20 | 54,20 | 54,20 | -0,18% | 550,00 |
| 29.10.2025 | 54,30 | 54,30 | 54,30 | 54,30 | 2,07% | - |
| 28.10.2025 | 53,20 | 53,20 | 53,20 | 53,20 | -1,30% | - |
| 27.10.2025 | 53,90 | 53,90 | 53,90 | 53,90 | -0,55% | - |
| 24.10.2025 | 54,20 | 54,20 | 54,20 | 54,20 | 0,74% | - |
| 23.10.2025 | 54,30 | 54,30 | 53,80 | 53,80 | 0,00% | 1,00 |
| 22.10.2025 | 53,80 | 53,80 | 53,80 | 53,80 | 0,94% | 28,00 |
| 21.10.2025 | 53,30 | 53,30 | 53,30 | 53,30 | -1,48% | - |
| 20.10.2025 | 54,10 | 54,10 | 54,10 | 54,10 | 1,12% | - |
| 17.10.2025 | 53,70 | 53,70 | 53,50 | 53,50 | -1,65% | 370,00 |
| 16.10.2025 | 54,20 | 54,40 | 54,20 | 54,40 | 7,72% | 1,00 |
| 15.10.2025 | 53,90 | 53,90 | 50,50 | 50,50 | -2,13% | 360,00 |
| 14.10.2025 | 58,60 | 58,60 | 49,90 | 51,60 | -12,39% | 1.401,00 |
| 13.10.2025 | 58,90 | 58,90 | 58,90 | 58,90 | 1,03% | - |
| 10.10.2025 | 58,30 | 58,30 | 58,30 | 58,30 | 0,17% | - |
| 09.10.2025 | 58,20 | 58,20 | 58,20 | 58,20 | 0,87% | - |
| 08.10.2025 | 57,40 | 57,70 | 57,40 | 57,70 | -0,17% | 1,00 |
| 07.10.2025 | 57,40 | 57,80 | 57,40 | 57,80 | 0,52% | 100,00 |
| 06.10.2025 | 57,50 | 57,50 | 57,50 | 57,50 | -0,52% | - |
| 03.10.2025 | 58,10 | 58,10 | 57,80 | 57,80 | -1,03% | 20,00 |
| 02.10.2025 | 58,40 | 58,40 | 58,40 | 58,40 | 0,34% | - |
| 01.10.2025 | 58,20 | 58,20 | 58,20 | 58,20 | -0,34% | - |
| 30.09.2025 | 58,40 | 58,40 | 58,40 | 58,40 | -0,34% | - |
| 29.09.2025 | 58,60 | 58,60 | 58,60 | 58,60 | 0,86% | - |
| 26.09.2025 | 58,10 | 58,10 | 58,10 | 58,10 | 0,17% | - |
| 25.09.2025 | 58,20 | 58,20 | 58,00 | 58,00 | -0,68% | 6,00 |
| 24.09.2025 | 58,40 | 58,40 | 58,40 | 58,40 | -1,18% | - |
| 23.09.2025 | 59,10 | 59,10 | 59,10 | 59,10 | 0,51% | - |
| 22.09.2025 | 58,80 | 58,80 | 58,80 | 58,80 | 0,34% | - |
| 19.09.2025 | 58,60 | 58,60 | 58,60 | 58,60 | -0,34% | - |
| 18.09.2025 | 58,80 | 58,80 | 58,80 | 58,80 | -0,68% | - |
| 17.09.2025 | 59,20 | 59,20 | 59,20 | 59,20 | -0,50% | - |
| 16.09.2025 | 59,50 | 59,50 | 59,50 | 59,50 | -1,49% | - |
| 15.09.2025 | 60,40 | 60,40 | 60,40 | 60,40 | 0,17% | - |
| 12.09.2025 | 60,30 | 60,30 | 60,30 | 60,30 | -0,58% | - |
| 11.09.2025 | 60,75 | 60,95 | 60,45 | 60,65 | -1,38% | - |
| 10.09.2025 | 61,50 | 61,50 | 61,50 | 61,50 | 0,57% | - |
| 09.09.2025 | 61,25 | 61,55 | 60,90 | 61,15 | 0,58% | - |
| 08.09.2025 | 61,05 | 61,15 | 60,55 | 60,80 | 0,16% | - |
| 05.09.2025 | 60,70 | 60,70 | 60,70 | 60,70 | 0,66% | - |
| 04.09.2025 | 60,30 | 60,30 | 60,30 | 60,30 | 0,84% | - |
| 03.09.2025 | 59,80 | 59,80 | 59,80 | 59,80 | 0,00% | - |
| 02.09.2025 | 59,70 | 59,80 | 59,70 | 59,80 | 0,00% | 35,00 |
| 01.09.2025 | 59,90 | 59,90 | 59,80 | 59,80 | 0,34% | 5,00 |
| 29.08.2025 | 59,60 | 59,60 | 59,60 | 59,60 | -0,33% | - |
| 28.08.2025 | 59,80 | 59,80 | 59,80 | 59,80 | -0,33% | - |
| 27.08.2025 | 60,10 | 60,10 | 60,00 | 60,00 | -0,17% | 108,00 |
| 26.08.2025 | 60,10 | 60,10 | 60,10 | 60,10 | 0,17% | - |
| 25.08.2025 | 60,00 | 60,00 | 60,00 | 60,00 | -0,33% | - |
| 22.08.2025 | 60,20 | 60,20 | 60,20 | 60,20 | 0,00% | - |
| 21.08.2025 | 60,40 | 60,40 | 60,20 | 60,20 | 1,18% | 20,00 |
| 20.08.2025 | 59,50 | 59,50 | 59,50 | 59,50 | -0,17% | - |
| 19.08.2025 | 59,60 | 59,60 | 59,60 | 59,60 | 0,17% | - |
| 18.08.2025 | 59,50 | 59,50 | 59,50 | 59,50 | -0,17% | - |
| 15.08.2025 | 59,60 | 59,60 | 59,60 | 59,60 | 0,34% | - |
| 14.08.2025 | 59,40 | 59,40 | 59,40 | 59,40 | -0,67% | - |
| 13.08.2025 | 59,80 | 59,80 | 59,80 | 59,80 | 0,00% | 10,00 |
| 12.08.2025 | 59,80 | 59,80 | 59,80 | 59,80 | -0,83% | - |
| 11.08.2025 | 60,30 | 60,30 | 60,30 | 60,30 | -0,99% | - |
| 08.08.2025 | 60,90 | 60,90 | 60,90 | 60,90 | -0,16% | - |
| 07.08.2025 | 61,00 | 61,00 | 61,00 | 61,00 | 0,33% | - |
| 06.08.2025 | 60,80 | 60,80 | 60,80 | 60,80 | 0,83% | - |
| 05.08.2025 | 60,30 | 60,30 | 60,30 | 60,30 | -1,31% | - |
| 04.08.2025 | 61,10 | 61,10 | 61,10 | 61,10 | 0,16% | - |
| 01.08.2025 | 59,60 | 61,00 | 59,60 | 61,00 | 0,99% | 41,00 |
| 31.07.2025 | 59,70 | 60,40 | 59,70 | 60,40 | 2,55% | 34,00 |
| 30.07.2025 | 58,90 | 58,90 | 58,90 | 58,90 | -0,67% | - |
| 29.07.2025 | 59,30 | 59,30 | 59,30 | 59,30 | 0,51% | - |
| 28.07.2025 | 59,00 | 59,00 | 59,00 | 59,00 | 0,51% | - |