58,150€
0,26%
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 |
|---|---|---|---|---|---|---|
| 20.02.2026 | 57,90 | 57,90 | 57,80 | 57,80 | -0,34% | 6,00 |
| 19.02.2026 | 58,30 | 58,30 | 58,00 | 58,00 | -0,34% | 20,00 |
| 18.02.2026 | 58,20 | 58,20 | 58,20 | 58,20 | 1,39% | - |
| 17.02.2026 | 57,40 | 57,40 | 57,40 | 57,40 | 0,17% | - |
| 16.02.2026 | 57,30 | 57,30 | 57,30 | 57,30 | 0,88% | - |
| 13.02.2026 | 56,80 | 56,80 | 56,80 | 56,80 | 0,35% | - |
| 12.02.2026 | 56,60 | 56,60 | 56,60 | 56,60 | 0,18% | - |
| 11.02.2026 | 56,50 | 56,50 | 56,50 | 56,50 | 0,71% | - |
| 10.02.2026 | 56,00 | 56,10 | 56,00 | 56,10 | 0,54% | 10,00 |
| 09.02.2026 | 55,80 | 55,80 | 55,80 | 55,80 | 0,00% | - |
| 06.02.2026 | 55,80 | 55,80 | 55,80 | 55,80 | -0,71% | - |
| 05.02.2026 | 56,20 | 56,20 | 56,20 | 56,20 | 1,26% | - |
| 04.02.2026 | 55,50 | 55,50 | 55,50 | 55,50 | -0,18% | - |
| 03.02.2026 | 55,60 | 55,60 | 55,60 | 55,60 | 0,36% | - |
| 02.02.2026 | 55,40 | 55,40 | 55,40 | 55,40 | -1,25% | - |
| 30.01.2026 | 56,10 | 56,10 | 56,10 | 56,10 | 0,54% | - |
| 29.01.2026 | 55,80 | 55,80 | 55,80 | 55,80 | -1,41% | 20,00 |
| 28.01.2026 | 56,60 | 56,60 | 56,60 | 56,60 | -0,70% | - |
| 27.01.2026 | 57,00 | 57,00 | 57,00 | 57,00 | 1,60% | - |
| 26.01.2026 | 56,10 | 56,10 | 56,10 | 56,10 | -0,18% | 4,00 |
| 23.01.2026 | 56,20 | 56,20 | 56,20 | 56,20 | 0,54% | 30,00 |
| 22.01.2026 | 55,90 | 55,90 | 55,90 | 55,90 | 1,27% | - |
| 21.01.2026 | 55,20 | 55,20 | 55,20 | 55,20 | -0,36% | - |
| 20.01.2026 | 55,40 | 55,40 | 55,40 | 55,40 | 1,47% | - |
| 19.01.2026 | 54,60 | 54,60 | 54,60 | 54,60 | -1,97% | - |
| 16.01.2026 | 55,50 | 55,80 | 55,50 | 55,70 | 0,54% | 21,00 |
| 15.01.2026 | 55,40 | 55,40 | 55,40 | 55,40 | 1,28% | - |
| 14.01.2026 | 54,70 | 54,70 | 54,70 | 54,70 | -0,18% | - |
| 13.01.2026 | 54,70 | 54,80 | 54,70 | 54,80 | 0,18% | 1,00 |
| 12.01.2026 | 54,70 | 54,70 | 54,70 | 54,70 | 0,74% | - |
| 09.01.2026 | 54,30 | 54,30 | 54,30 | 54,30 | 1,12% | - |
| 08.01.2026 | 53,70 | 53,70 | 53,70 | 53,70 | -0,37% | - |
| 07.01.2026 | 53,90 | 53,90 | 53,90 | 53,90 | 0,00% | - |
| 06.01.2026 | 53,60 | 53,90 | 53,60 | 53,90 | 0,00% | 417,00 |
| 05.01.2026 | 53,90 | 53,90 | 53,90 | 53,90 | 0,56% | 21,00 |
| 02.01.2026 | 53,50 | 53,60 | 53,50 | 53,60 | 0,19% | 2,00 |
| 30.12.2025 | 53,30 | 53,50 | 53,30 | 53,50 | 0,75% | 100,00 |
| 29.12.2025 | 53,10 | 53,10 | 53,10 | 53,10 | -0,93% | - |
| 23.12.2025 | 53,10 | 53,70 | 53,10 | 53,60 | 0,00% | 210,00 |
| 22.12.2025 | 53,70 | 53,70 | 53,20 | 53,60 | 0,37% | 301,00 |
| 19.12.2025 | 53,40 | 53,40 | 53,40 | 53,40 | 0,75% | - |
| 18.12.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,19% | - |
| 17.12.2025 | 52,90 | 52,90 | 52,90 | 52,90 | 0,95% | - |
| 16.12.2025 | 52,40 | 52,40 | 52,40 | 52,40 | -0,19% | - |
| 15.12.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | - |
| 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% | - |