66,050€
1,62%
Echtzeit-Aktienkurs Viscofan S.A.
Bid:
Ask:
Aktienkurse zur Viscofan S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 65,85 | 66,25 | 65,05 | 66,05 | 1,62% | - |
| 10.04.2025 | 69,60 | 69,60 | 65,00 | 65,00 | -2,99% | 20,00 |
| 09.04.2025 | 63,40 | 67,00 | 63,40 | 67,00 | 2,45% | 2,00 |
| 08.04.2025 | 65,40 | 65,40 | 65,40 | 65,40 | 0,62% | 1,00 |
| 07.04.2025 | 62,80 | 65,00 | 62,80 | 65,00 | -1,81% | 5,00 |
| 04.04.2025 | 67,70 | 67,70 | 66,20 | 66,20 | -2,07% | 32,00 |
| 03.04.2025 | 64,00 | 68,00 | 64,00 | 67,60 | 3,68% | 126,00 |
| 02.04.2025 | 64,20 | 65,20 | 64,20 | 65,20 | 2,03% | 19,00 |
| 01.04.2025 | 63,90 | 63,90 | 63,90 | 63,90 | 0,79% | - |
| 31.03.2025 | 63,40 | 63,40 | 63,40 | 63,40 | -2,46% | - |
| 28.03.2025 | 62,50 | 65,00 | 62,50 | 65,00 | 5,69% | 9,00 |
| 27.03.2025 | 61,50 | 61,50 | 61,50 | 61,50 | -0,49% | - |
| 26.03.2025 | 62,30 | 62,30 | 61,80 | 61,80 | -0,80% | 1,00 |
| 25.03.2025 | 62,30 | 62,30 | 62,30 | 62,30 | 0,32% | - |
| 24.03.2025 | 62,40 | 62,40 | 62,10 | 62,10 | 0,00% | 91,00 |
| 21.03.2025 | 62,10 | 62,10 | 62,10 | 62,10 | -0,32% | - |
| 20.03.2025 | 61,80 | 62,30 | 61,80 | 62,30 | 1,47% | 32,00 |
| 19.03.2025 | 61,40 | 61,40 | 61,40 | 61,40 | -0,32% | - |
| 18.03.2025 | 61,60 | 61,60 | 61,60 | 61,60 | 0,98% | - |
| 17.03.2025 | 61,00 | 61,00 | 61,00 | 61,00 | 0,00% | - |
| 14.03.2025 | 61,00 | 61,00 | 61,00 | 61,00 | -0,81% | - |
| 13.03.2025 | 61,50 | 61,50 | 61,50 | 61,50 | -0,32% | - |
| 12.03.2025 | 61,70 | 61,70 | 61,70 | 61,70 | 0,49% | - |
| 11.03.2025 | 61,40 | 61,40 | 61,40 | 61,40 | -0,65% | - |
| 10.03.2025 | 61,80 | 61,80 | 61,80 | 61,80 | 0,00% | - |
| 07.03.2025 | 60,10 | 61,80 | 60,10 | 61,80 | 0,98% | 80,00 |
| 06.03.2025 | 61,20 | 61,20 | 61,20 | 61,20 | -2,39% | - |
| 05.03.2025 | 62,70 | 62,70 | 62,70 | 62,70 | 3,29% | - |
| 04.03.2025 | 60,70 | 60,70 | 60,70 | 60,70 | -0,49% | - |
| 03.03.2025 | 61,00 | 61,00 | 61,00 | 61,00 | 2,87% | - |
| 28.02.2025 | 59,30 | 59,30 | 59,30 | 59,30 | -1,17% | - |
| 27.02.2025 | 60,00 | 60,00 | 60,00 | 60,00 | -1,64% | - |
| 26.02.2025 | 61,00 | 61,00 | 61,00 | 61,00 | 0,99% | - |
| 25.02.2025 | 60,40 | 60,40 | 60,40 | 60,40 | -0,17% | - |
| 24.02.2025 | 60,50 | 60,50 | 60,50 | 60,50 | 0,33% | - |
| 21.02.2025 | 60,20 | 60,30 | 60,20 | 60,30 | -0,17% | 42,00 |
| 20.02.2025 | 60,40 | 60,40 | 60,40 | 60,40 | -0,82% | - |
| 19.02.2025 | 60,90 | 60,90 | 60,90 | 60,90 | 0,16% | - |
| 18.02.2025 | 60,80 | 60,80 | 60,80 | 60,80 | 1,50% | - |
| 17.02.2025 | 59,90 | 59,90 | 59,90 | 59,90 | -0,66% | - |
| 14.02.2025 | 60,30 | 60,30 | 60,30 | 60,30 | -1,15% | - |
| 13.02.2025 | 61,00 | 61,00 | 61,00 | 61,00 | 0,66% | - |
| 12.02.2025 | 60,60 | 60,60 | 60,60 | 60,60 | -0,33% | - |
| 11.02.2025 | 60,80 | 60,80 | 60,80 | 60,80 | 0,33% | - |
| 10.02.2025 | 60,40 | 60,60 | 60,40 | 60,60 | 0,17% | 4,00 |
| 07.02.2025 | 60,50 | 60,50 | 60,50 | 60,50 | 0,17% | - |
| 06.02.2025 | 60,40 | 60,40 | 60,40 | 60,40 | 0,33% | - |
| 05.02.2025 | 59,80 | 60,20 | 59,80 | 60,20 | -0,33% | 170,00 |
| 04.02.2025 | 60,40 | 60,40 | 60,40 | 60,40 | 1,85% | 35,00 |
| 03.02.2025 | 59,30 | 59,30 | 59,30 | 59,30 | -3,26% | - |
| 31.01.2025 | 61,70 | 61,70 | 61,30 | 61,30 | -0,49% | 2,00 |
| 30.01.2025 | 61,60 | 61,60 | 61,60 | 61,60 | 1,15% | - |
| 29.01.2025 | 60,90 | 60,90 | 60,90 | 60,90 | 1,16% | - |
| 28.01.2025 | 59,70 | 60,20 | 59,70 | 60,20 | 0,50% | 100,00 |
| 27.01.2025 | 59,50 | 59,90 | 59,50 | 59,90 | 0,84% | 35,00 |
| 24.01.2025 | 59,40 | 59,40 | 59,40 | 59,40 | 0,34% | - |
| 23.01.2025 | 59,20 | 59,20 | 59,20 | 59,20 | -1,33% | - |
| 22.01.2025 | 60,00 | 60,00 | 60,00 | 60,00 | -0,33% | - |
| 21.01.2025 | 60,20 | 60,20 | 60,20 | 60,20 | 0,00% | - |
| 20.01.2025 | 60,20 | 60,20 | 60,20 | 60,20 | -0,17% | - |
| 17.01.2025 | 60,30 | 60,30 | 60,30 | 60,30 | 0,50% | - |
| 16.01.2025 | 60,00 | 60,00 | 60,00 | 60,00 | 0,50% | - |
| 15.01.2025 | 59,60 | 59,70 | 59,60 | 59,70 | -0,50% | 43,00 |
| 14.01.2025 | 60,00 | 60,00 | 60,00 | 60,00 | 0,50% | - |
| 13.01.2025 | 59,70 | 59,70 | 59,70 | 59,70 | -1,16% | - |
| 10.01.2025 | 60,40 | 60,40 | 60,40 | 60,40 | 0,00% | - |
| 09.01.2025 | 60,20 | 60,40 | 60,20 | 60,40 | 0,33% | 1,00 |
| 08.01.2025 | 60,20 | 60,20 | 60,20 | 60,20 | 0,00% | - |
| 07.01.2025 | 60,20 | 60,20 | 60,20 | 60,20 | -1,31% | - |
| 06.01.2025 | 61,00 | 61,00 | 61,00 | 61,00 | 0,83% | - |
| 03.01.2025 | 60,60 | 60,70 | 60,50 | 60,50 | -0,82% | 330,00 |
| 02.01.2025 | 61,00 | 61,00 | 61,00 | 61,00 | 0,99% | - |
| 30.12.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 0,17% | - |
| 27.12.2024 | 60,30 | 60,30 | 60,30 | 60,30 | 1,34% | - |
| 23.12.2024 | 59,50 | 59,50 | 59,50 | 59,50 | 0,00% | - |
| 20.12.2024 | 59,30 | 59,50 | 59,30 | 59,50 | 1,54% | 1,00 |
| 19.12.2024 | 58,60 | 58,60 | 58,60 | 58,60 | -2,66% | - |
| 18.12.2024 | 59,60 | 60,20 | 59,60 | 60,20 | 0,00% | 1,00 |
| 17.12.2024 | 60,20 | 60,20 | 60,20 | 60,20 | -0,66% | - |
| 16.12.2024 | 60,50 | 60,60 | 60,50 | 60,60 | 0,00% | 3,00 |
| 13.12.2024 | 60,60 | 60,60 | 60,60 | 60,60 | 0,66% | 35,00 |
| 12.12.2024 | 60,20 | 60,20 | 60,20 | 60,20 | 0,17% | - |
| 11.12.2024 | 60,10 | 60,10 | 60,10 | 60,10 | -1,48% | - |
| 10.12.2024 | 61,00 | 61,00 | 61,00 | 61,00 | -0,81% | - |
| 09.12.2024 | 61,50 | 61,50 | 61,50 | 61,50 | 0,00% | - |
| 06.12.2024 | 61,50 | 61,50 | 61,50 | 61,50 | 0,16% | - |
| 05.12.2024 | 61,40 | 61,40 | 61,40 | 61,40 | 0,49% | - |
| 04.12.2024 | 61,10 | 61,10 | 61,10 | 61,10 | 1,16% | - |
| 03.12.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 0,00% | - |
| 02.12.2024 | 60,40 | 60,40 | 60,40 | 60,40 | -1,15% | - |
| 29.11.2024 | 61,10 | 61,10 | 61,10 | 61,10 | -0,49% | - |
| 28.11.2024 | 61,40 | 61,40 | 61,40 | 61,40 | 0,16% | - |
| 27.11.2024 | 61,30 | 61,30 | 61,30 | 61,30 | 0,82% | 100,00 |
| 26.11.2024 | 60,80 | 60,80 | 60,80 | 60,80 | -1,94% | - |
| 25.11.2024 | 61,60 | 62,00 | 61,60 | 62,00 | 0,81% | 1,00 |
| 22.11.2024 | 62,20 | 62,20 | 61,50 | 61,50 | -2,54% | 40,00 |
| 21.11.2024 | 62,60 | 63,10 | 62,60 | 63,10 | 1,77% | 3,00 |
| 20.11.2024 | 62,00 | 62,00 | 62,00 | 62,00 | 0,49% | - |
| 19.11.2024 | 61,70 | 61,70 | 61,70 | 61,70 | -0,16% | - |
| 18.11.2024 | 61,70 | 61,90 | 61,70 | 61,80 | 0,49% | 9,00 |