54,950€
0,83%
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 |
|---|---|---|---|---|---|---|
| 18.09.2026 | 54,60 | 54,60 | 54,60 | 54,60 | 0,18% | - |
| 17.09.2026 | 54,60 | 54,60 | 54,50 | 54,50 | -0,73% | 1.000,00 |
| 16.09.2026 | 54,90 | 54,90 | 54,90 | 54,90 | 0,55% | - |
| 15.09.2026 | 54,60 | 54,60 | 54,60 | 54,60 | 1,68% | - |
| 14.09.2026 | 53,70 | 53,70 | 53,70 | 53,70 | -0,37% | 695,00 |
| 11.09.2026 | 55,60 | 55,60 | 53,90 | 53,90 | -3,92% | 5,00 |
| 10.09.2026 | 56,10 | 56,10 | 56,10 | 56,10 | -0,18% | - |
| 09.09.2026 | 56,20 | 56,20 | 56,20 | 56,20 | 0,00% | - |
| 08.09.2026 | 56,20 | 56,20 | 56,20 | 56,20 | -0,53% | - |
| 07.09.2026 | 56,70 | 56,70 | 56,50 | 56,50 | -0,53% | 100,00 |
| 04.09.2026 | 57,10 | 57,10 | 56,80 | 56,80 | -0,87% | 220,00 |
| 03.09.2026 | 57,30 | 57,30 | 57,30 | 57,30 | 0,17% | - |
| 02.09.2026 | 57,20 | 57,20 | 57,20 | 57,20 | -0,35% | - |
| 01.09.2026 | 57,40 | 57,40 | 57,40 | 57,40 | 0,70% | - |
| 31.08.2026 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | - |
| 28.08.2026 | 57,00 | 57,00 | 57,00 | 57,00 | -0,35% | - |
| 27.08.2026 | 57,20 | 57,20 | 57,20 | 57,20 | 0,18% | - |
| 26.08.2026 | 57,10 | 57,10 | 57,10 | 57,10 | -0,52% | - |
| 25.08.2026 | 57,40 | 57,40 | 57,40 | 57,40 | 0,53% | - |
| 24.08.2026 | 57,10 | 57,10 | 57,10 | 57,10 | 0,53% | - |
| 21.08.2026 | 56,80 | 56,80 | 56,80 | 56,80 | 0,53% | - |
| 20.08.2026 | 56,40 | 56,50 | 56,40 | 56,50 | 0,36% | 276,00 |
| 19.08.2026 | 56,30 | 56,30 | 56,30 | 56,30 | -0,35% | - |
| 18.08.2026 | 55,70 | 56,50 | 55,70 | 56,50 | -0,35% | 154,00 |
| 17.08.2026 | 56,70 | 56,70 | 56,70 | 56,70 | 0,18% | - |
| 14.08.2026 | 56,60 | 56,60 | 56,60 | 56,60 | 0,00% | - |
| 13.08.2026 | 56,90 | 57,30 | 56,60 | 56,60 | -0,35% | 67,00 |
| 12.08.2026 | 56,80 | 56,80 | 56,80 | 56,80 | -0,53% | - |
| 11.08.2026 | 57,10 | 57,10 | 57,10 | 57,10 | -0,17% | - |
| 10.08.2026 | 57,20 | 57,20 | 57,20 | 57,20 | 1,06% | - |
| 07.08.2026 | 56,60 | 56,60 | 56,60 | 56,60 | -0,18% | - |
| 06.08.2026 | 56,70 | 56,70 | 56,70 | 56,70 | -0,35% | - |
| 05.08.2026 | 56,90 | 56,90 | 56,90 | 56,90 | -0,70% | - |
| 04.08.2026 | 57,40 | 57,40 | 57,30 | 57,30 | -1,04% | 1,00 |
| 03.08.2026 | 57,90 | 57,90 | 57,90 | 57,90 | 0,17% | - |
| 31.07.2026 | 57,80 | 57,80 | 57,80 | 57,80 | 4,52% | - |
| 30.07.2026 | 55,30 | 55,30 | 55,30 | 55,30 | -1,07% | - |
| 29.07.2026 | 55,90 | 55,90 | 55,90 | 55,90 | 0,54% | - |
| 28.07.2026 | 55,60 | 55,60 | 55,60 | 55,60 | -0,71% | - |
| 27.07.2026 | 56,00 | 56,00 | 56,00 | 56,00 | 0,54% | - |
| 24.07.2026 | 55,80 | 55,80 | 55,70 | 55,70 | -0,71% | 178,00 |
| 23.07.2026 | 56,10 | 56,10 | 56,10 | 56,10 | 0,36% | 55,00 |
| 22.07.2026 | 55,90 | 55,90 | 55,90 | 55,90 | 0,36% | - |
| 21.07.2026 | 55,70 | 55,70 | 55,70 | 55,70 | -0,54% | - |
| 20.07.2026 | 56,00 | 56,00 | 56,00 | 56,00 | 1,27% | - |
| 17.07.2026 | 55,30 | 55,30 | 55,30 | 55,30 | 0,73% | - |
| 16.07.2026 | 54,90 | 54,90 | 54,90 | 54,90 | -0,18% | - |
| 15.07.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 0,00% | - |
| 14.07.2026 | 55,00 | 55,00 | 55,00 | 55,00 | -0,54% | - |
| 13.07.2026 | 55,30 | 55,30 | 55,30 | 55,30 | -2,64% | - |
| 10.07.2026 | 56,80 | 56,80 | 56,80 | 56,80 | -1,39% | - |
| 09.07.2026 | 57,60 | 57,60 | 57,60 | 57,60 | -0,17% | - |
| 08.07.2026 | 57,70 | 57,70 | 57,70 | 57,70 | 0,87% | - |
| 07.07.2026 | 57,20 | 57,20 | 57,20 | 57,20 | -1,72% | - |
| 06.07.2026 | 58,70 | 58,70 | 58,20 | 58,20 | -0,85% | 1,00 |
| 03.07.2026 | 58,70 | 58,70 | 58,70 | 58,70 | 0,69% | - |
| 02.07.2026 | 58,30 | 58,30 | 58,30 | 58,30 | 0,00% | 36,00 |
| 01.07.2026 | 58,30 | 58,30 | 58,30 | 58,30 | -0,68% | - |
| 30.06.2026 | 58,70 | 58,70 | 58,70 | 58,70 | 0,17% | - |
| 29.06.2026 | 58,60 | 58,60 | 58,60 | 58,60 | 1,74% | - |
| 26.06.2026 | 57,60 | 57,60 | 57,60 | 57,60 | -1,37% | - |
| 25.06.2026 | 58,40 | 58,40 | 58,40 | 58,40 | 0,86% | - |
| 24.06.2026 | 57,90 | 57,90 | 57,90 | 57,90 | 0,35% | - |
| 23.06.2026 | 57,70 | 57,70 | 57,70 | 57,70 | 0,70% | - |
| 22.06.2026 | 57,30 | 57,30 | 57,30 | 57,30 | 0,17% | - |
| 19.06.2026 | 57,20 | 57,20 | 57,20 | 57,20 | 0,00% | - |
| 18.06.2026 | 57,20 | 57,20 | 57,20 | 57,20 | -2,05% | - |
| 17.06.2026 | 58,40 | 58,40 | 58,40 | 58,40 | -0,34% | - |
| 16.06.2026 | 58,60 | 58,60 | 58,60 | 58,60 | -1,68% | - |
| 15.06.2026 | 59,60 | 59,60 | 59,60 | 59,60 | 0,00% | - |
| 12.06.2026 | 59,60 | 59,60 | 59,60 | 59,60 | 1,19% | - |
| 11.06.2026 | 58,90 | 58,90 | 58,90 | 58,90 | 1,38% | - |
| 10.06.2026 | 58,10 | 58,10 | 58,10 | 58,10 | 0,52% | - |
| 09.06.2026 | 57,80 | 57,80 | 57,80 | 57,80 | 1,76% | - |
| 08.06.2026 | 56,80 | 56,80 | 56,80 | 56,80 | -0,35% | - |
| 05.06.2026 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | - |
| 04.06.2026 | 57,00 | 57,00 | 57,00 | 57,00 | -0,18% | - |
| 03.06.2026 | 57,10 | 57,10 | 57,10 | 57,10 | -2,89% | 8,00 |
| 02.06.2026 | 58,80 | 58,80 | 58,80 | 58,80 | -1,34% | - |
| 01.06.2026 | 59,60 | 59,60 | 59,60 | 59,60 | 1,02% | 20,00 |
| 29.05.2026 | 59,00 | 59,00 | 59,00 | 59,00 | -0,34% | - |
| 28.05.2026 | 59,20 | 59,20 | 59,20 | 59,20 | 0,68% | - |
| 27.05.2026 | 58,80 | 58,80 | 58,80 | 58,80 | -0,34% | - |
| 26.05.2026 | 59,70 | 59,70 | 59,00 | 59,00 | -1,01% | 300,00 |
| 25.05.2026 | 59,60 | 59,60 | 59,60 | 59,60 | 0,85% | - |
| 22.05.2026 | 59,10 | 59,10 | 59,10 | 59,10 | 1,03% | - |
| 21.05.2026 | 58,50 | 58,50 | 58,50 | 58,50 | -0,17% | - |
| 20.05.2026 | 58,60 | 58,60 | 58,60 | 58,60 | 0,17% | - |
| 19.05.2026 | 58,50 | 58,50 | 58,50 | 58,50 | 0,00% | - |
| 18.05.2026 | 57,40 | 58,50 | 57,40 | 58,50 | 1,39% | 2,00 |
| 15.05.2026 | 57,70 | 57,70 | 57,70 | 57,70 | -0,69% | - |
| 14.05.2026 | 58,10 | 58,10 | 58,10 | 58,10 | -0,51% | - |
| 13.05.2026 | 58,40 | 58,40 | 58,40 | 58,40 | 0,00% | - |
| 12.05.2026 | 57,90 | 58,60 | 57,90 | 58,40 | -1,85% | 200,00 |
| 11.05.2026 | 59,50 | 59,50 | 59,50 | 59,50 | 0,34% | - |
| 08.05.2026 | 59,30 | 59,30 | 59,30 | 59,30 | -1,98% | - |
| 07.05.2026 | 60,50 | 60,50 | 60,50 | 60,50 | 0,00% | - |
| 06.05.2026 | 60,50 | 60,50 | 60,50 | 60,50 | 1,17% | - |
| 05.05.2026 | 59,80 | 59,80 | 59,80 | 59,80 | -0,33% | - |
| 04.05.2026 | 60,00 | 60,00 | 60,00 | 60,00 | 1,35% | - |