58,250€
-0,26%
Echtzeit-Aktienkurs Viscofan S.A.
Bid:
Ask:
Aktienkurse zur Viscofan S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.07.2025 | 59,00 | 59,00 | 58,70 | 58,70 | -2,00% | 14,00 |
| 24.07.2025 | 59,90 | 59,90 | 59,90 | 59,90 | -0,50% | - |
| 23.07.2025 | 60,20 | 60,20 | 60,20 | 60,20 | 1,86% | - |
| 22.07.2025 | 59,10 | 59,10 | 59,10 | 59,10 | -0,67% | - |
| 21.07.2025 | 59,50 | 59,50 | 59,50 | 59,50 | -0,17% | - |
| 18.07.2025 | 59,60 | 59,60 | 59,60 | 59,60 | 0,00% | - |
| 17.07.2025 | 59,80 | 59,80 | 59,60 | 59,60 | 0,85% | 25,00 |
| 16.07.2025 | 59,10 | 59,10 | 59,10 | 59,10 | -1,50% | - |
| 15.07.2025 | 60,40 | 60,40 | 60,00 | 60,00 | -0,17% | 10,00 |
| 14.07.2025 | 59,00 | 60,10 | 59,00 | 60,10 | 1,35% | 11,00 |
| 11.07.2025 | 59,30 | 59,30 | 59,30 | 59,30 | -0,34% | - |
| 10.07.2025 | 59,90 | 59,90 | 59,50 | 59,50 | -0,83% | 1,00 |
| 09.07.2025 | 59,80 | 60,00 | 59,80 | 60,00 | 0,17% | 300,00 |
| 08.07.2025 | 60,20 | 60,20 | 59,90 | 59,90 | -0,99% | 63,00 |
| 07.07.2025 | 60,50 | 60,50 | 60,50 | 60,50 | 0,50% | - |
| 04.07.2025 | 60,20 | 60,20 | 60,20 | 60,20 | -0,99% | - |
| 03.07.2025 | 60,40 | 60,80 | 60,40 | 60,80 | 0,16% | 45,00 |
| 02.07.2025 | 60,70 | 60,70 | 60,70 | 60,70 | 0,50% | - |
| 01.07.2025 | 60,40 | 60,40 | 60,40 | 60,40 | -0,17% | - |
| 30.06.2025 | 60,50 | 60,50 | 60,50 | 60,50 | 0,50% | - |
| 27.06.2025 | 60,20 | 60,20 | 60,20 | 60,20 | 0,67% | - |
| 26.06.2025 | 59,50 | 59,80 | 59,50 | 59,80 | -0,83% | 1,00 |
| 25.06.2025 | 60,30 | 60,30 | 60,30 | 60,30 | -2,58% | - |
| 24.06.2025 | 61,90 | 61,90 | 61,90 | 61,90 | 3,34% | - |
| 23.06.2025 | 59,90 | 59,90 | 59,90 | 59,90 | -0,99% | - |
| 20.06.2025 | 60,50 | 60,50 | 60,50 | 60,50 | 0,83% | - |
| 19.06.2025 | 60,00 | 60,00 | 60,00 | 60,00 | -0,83% | 3,00 |
| 18.06.2025 | 60,20 | 60,60 | 60,20 | 60,50 | 0,50% | 42,00 |
| 17.06.2025 | 60,20 | 60,20 | 60,20 | 60,20 | -1,63% | 750,00 |
| 16.06.2025 | 61,20 | 61,20 | 61,20 | 61,20 | 0,00% | 46,00 |
| 13.06.2025 | 61,20 | 61,20 | 61,20 | 61,20 | -0,49% | - |
| 12.06.2025 | 61,50 | 61,50 | 61,50 | 61,50 | -0,65% | 1,00 |
| 11.06.2025 | 61,90 | 61,90 | 61,90 | 61,90 | -0,32% | - |
| 10.06.2025 | 61,80 | 62,10 | 61,80 | 62,10 | 0,16% | 31,00 |
| 09.06.2025 | 62,00 | 62,00 | 62,00 | 62,00 | -0,48% | - |
| 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% | - |