62,250€
0,89%
Echtzeit-Aktienkurs VISCOFAN SA INH. EO 0,70
Bid:
Ask:
Aktienkurse zur VISCOFAN SA INH. EO 0,70 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 62,10 | 62,50 | 62,10 | 62,30 | 0,97% | 40,00 |
| 05.06.2025 | 61,70 | 61,70 | 61,70 | 61,70 | -0,48% | - |
| 04.06.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 0,00% | - |
| 03.06.2025 | 62,70 | 62,70 | 62,00 | 62,00 | -1,90% | 41,00 |
| 02.06.2025 | 63,20 | 63,20 | 63,20 | 63,20 | -0,16% | 100,00 |
| 30.05.2025 | 63,20 | 63,30 | 63,20 | 63,30 | -0,63% | 40,00 |
| 29.05.2025 | 63,70 | 63,70 | 63,70 | 63,70 | 0,95% | - |
| 28.05.2025 | 63,10 | 63,10 | 63,10 | 63,10 | -1,10% | - |
| 27.05.2025 | 63,80 | 63,80 | 63,80 | 63,80 | -1,09% | 1,00 |
| 26.05.2025 | 64,50 | 64,50 | 64,50 | 64,50 | 2,06% | - |
| 23.05.2025 | 63,20 | 63,20 | 63,20 | 63,20 | 0,16% | - |
| 22.05.2025 | 63,10 | 63,10 | 63,10 | 63,10 | -0,63% | - |
| 21.05.2025 | 63,50 | 63,50 | 63,50 | 63,50 | 0,16% | - |
| 20.05.2025 | 63,40 | 63,40 | 63,40 | 63,40 | 0,96% | - |
| 19.05.2025 | 62,80 | 62,80 | 62,80 | 62,80 | 0,96% | - |
| 16.05.2025 | 62,20 | 62,20 | 62,20 | 62,20 | -1,58% | - |
| 15.05.2025 | 63,20 | 63,20 | 63,20 | 63,20 | -1,56% | - |
| 14.05.2025 | 63,30 | 64,20 | 63,30 | 64,20 | 1,90% | 2,00 |
| 13.05.2025 | 63,00 | 63,00 | 63,00 | 63,00 | 0,00% | - |
| 12.05.2025 | 64,40 | 64,40 | 63,00 | 63,00 | -1,25% | 209,00 |
| 09.05.2025 | 63,80 | 63,80 | 63,80 | 63,80 | -1,85% | - |
| 08.05.2025 | 65,00 | 65,00 | 65,00 | 65,00 | 0,15% | - |
| 07.05.2025 | 64,90 | 64,90 | 64,90 | 64,90 | 0,78% | - |
| 06.05.2025 | 64,40 | 64,40 | 64,40 | 64,40 | 0,63% | - |
| 05.05.2025 | 64,00 | 64,00 | 64,00 | 64,00 | 0,47% | - |
| 02.05.2025 | 63,70 | 63,70 | 63,70 | 63,70 | 1,92% | - |
| 30.04.2025 | 62,50 | 62,50 | 62,50 | 62,50 | -1,11% | - |
| 29.04.2025 | 66,90 | 66,90 | 63,20 | 63,20 | -5,11% | 200,00 |
| 28.04.2025 | 66,60 | 66,60 | 66,60 | 66,60 | 0,00% | - |
| 25.04.2025 | 66,60 | 66,60 | 66,60 | 66,60 | 0,76% | - |
| 24.04.2025 | 66,10 | 66,10 | 66,10 | 66,10 | -2,51% | - |
| 23.04.2025 | 67,80 | 67,80 | 67,80 | 67,80 | 0,30% | - |
| 22.04.2025 | 67,60 | 67,60 | 67,60 | 67,60 | 1,05% | 20,00 |
| 17.04.2025 | 66,90 | 66,90 | 66,90 | 66,90 | 2,14% | - |
| 16.04.2025 | 65,50 | 65,50 | 65,50 | 65,50 | -1,50% | - |
| 15.04.2025 | 65,20 | 66,50 | 65,20 | 66,50 | -0,45% | 13,00 |
| 14.04.2025 | 66,80 | 66,80 | 66,80 | 66,80 | 1,98% | - |
| 11.04.2025 | 65,80 | 65,80 | 65,50 | 65,50 | 0,77% | 10,00 |
| 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 |