36,450€
2,10%
Echtzeit-Aktienkurs Visiativ S.A.
Bid:
Ask:
Aktienkurse zur Visiativ S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 36,50 | 36,55 | 35,80 | 36,55 | 2,38% | - |
| 14.05.2024 | 35,70 | 35,70 | 35,70 | 35,70 | -0,28% | - |
| 13.05.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 10.05.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 09.05.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 08.05.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,28% | - |
| 07.05.2024 | 35,70 | 35,70 | 35,70 | 35,70 | 0,28% | - |
| 06.05.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,28% | - |
| 03.05.2024 | 35,70 | 35,70 | 35,70 | 35,70 | 0,56% | - |
| 02.05.2024 | 35,50 | 35,50 | 35,50 | 35,50 | -0,28% | - |
| 30.04.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 29.04.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,28% | - |
| 26.04.2024 | 35,70 | 35,70 | 35,70 | 35,70 | 0,56% | - |
| 25.04.2024 | 35,50 | 35,50 | 35,50 | 35,50 | -0,28% | - |
| 24.04.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,28% | - |
| 23.04.2024 | 35,70 | 35,70 | 35,70 | 35,70 | 0,28% | - |
| 22.04.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 19.04.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,84% | - |
| 18.04.2024 | 35,70 | 35,70 | 35,70 | 35,70 | 0,56% | - |
| 17.04.2024 | 35,50 | 35,50 | 35,50 | 35,50 | 0,57% | - |
| 16.04.2024 | 35,30 | 35,30 | 35,30 | 35,30 | -0,84% | - |
| 15.04.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 12.04.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 11.04.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,28% | - |
| 10.04.2024 | 35,70 | 35,70 | 35,70 | 35,70 | 0,56% | - |
| 09.04.2024 | 35,50 | 35,50 | 35,50 | 35,50 | -0,28% | - |
| 08.04.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,85% | - |
| 05.04.2024 | 35,30 | 35,30 | 35,30 | 35,30 | 0,00% | - |
| 04.04.2024 | 35,30 | 35,30 | 35,30 | 35,30 | 0,28% | - |
| 03.04.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 02.04.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 28.03.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,28% | - |
| 27.03.2024 | 35,10 | 35,10 | 35,10 | 35,10 | -0,28% | - |
| 26.03.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,28% | - |
| 25.03.2024 | 35,10 | 35,10 | 35,10 | 35,10 | 0,00% | - |
| 22.03.2024 | 35,10 | 35,10 | 35,10 | 35,10 | -0,85% | - |
| 21.03.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 20.03.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 19.03.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,28% | - |
| 18.03.2024 | 35,10 | 35,10 | 35,10 | 35,10 | 0,29% | - |
| 15.03.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,28% | - |
| 14.03.2024 | 35,10 | 35,10 | 35,10 | 35,10 | 0,00% | - |
| 13.03.2024 | 35,10 | 35,10 | 35,10 | 35,10 | 0,00% | - |
| 12.03.2024 | 35,10 | 35,10 | 35,10 | 35,10 | 0,29% | - |
| 11.03.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,28% | - |
| 08.03.2024 | 35,10 | 35,10 | 35,10 | 35,10 | 0,00% | - |
| 07.03.2024 | 35,10 | 35,10 | 35,10 | 35,10 | -0,28% | - |
| 06.03.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,28% | - |
| 05.03.2024 | 35,10 | 35,10 | 35,10 | 35,10 | -0,28% | - |
| 04.03.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -0,28% | - |
| 01.03.2024 | 35,30 | 35,30 | 35,30 | 35,30 | 0,57% | - |
| 29.02.2024 | 35,10 | 35,10 | 35,10 | 35,10 | 0,29% | - |
| 28.02.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,29% | - |
| 27.02.2024 | 34,90 | 34,90 | 34,90 | 34,90 | -0,29% | - |
| 26.02.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 23.02.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,28% | - |
| 22.02.2024 | 35,10 | 35,10 | 35,10 | 35,10 | 0,29% | - |
| 21.02.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,29% | - |
| 20.02.2024 | 34,90 | 34,90 | 34,90 | 34,90 | 0,00% | - |
| 19.02.2024 | 34,90 | 34,90 | 34,90 | 34,90 | -0,57% | - |
| 16.02.2024 | 35,10 | 35,10 | 35,10 | 35,10 | 0,00% | - |
| 15.02.2024 | 35,00 | 35,10 | 35,00 | 35,10 | 0,57% | 500,00 |
| 14.02.2024 | 34,90 | 34,90 | 34,90 | 34,90 | -0,29% | - |
| 13.02.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 12.02.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 29,15% | - |
| 08.02.2024 | 27,10 | 27,10 | 27,10 | 27,10 | 0,37% | - |
| 07.02.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,37% | - |
| 06.02.2024 | 27,10 | 27,10 | 27,10 | 27,10 | -0,73% | - |
| 05.02.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 2,25% | - |
| 02.02.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | - |
| 01.02.2024 | 26,70 | 26,70 | 26,70 | 26,70 | -2,91% | - |
| 31.01.2024 | 26,60 | 27,50 | 26,60 | 27,50 | 3,00% | 37,00 |
| 30.01.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 1,91% | - |
| 29.01.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -1,13% | - |
| 26.01.2024 | 26,50 | 26,50 | 26,50 | 26,50 | -1,85% | - |
| 25.01.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 24.01.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 23.01.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 3,12% | - |
| 22.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -2,66% | - |
| 19.01.2024 | 25,50 | 26,30 | 25,50 | 26,30 | 0,77% | 9,00 |
| 18.01.2024 | 26,10 | 26,10 | 26,10 | 26,10 | 4,82% | - |
| 17.01.2024 | 24,90 | 24,90 | 24,90 | 24,90 | 0,40% | - |
| 16.01.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 15.01.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,20% | - |
| 12.01.2024 | 25,10 | 25,10 | 25,10 | 25,10 | 1,62% | - |
| 11.01.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 10.01.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 09.01.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 3,35% | - |
| 08.01.2024 | 23,90 | 23,90 | 23,90 | 23,90 | -0,83% | - |
| 05.01.2024 | 24,10 | 24,10 | 24,10 | 24,10 | -6,59% | - |
| 04.01.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -3,37% | - |
| 03.01.2024 | 25,90 | 26,70 | 25,90 | 26,70 | 0,00% | 4,00 |
| 02.01.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | - |
| 29.12.2023 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | - |
| 28.12.2023 | 26,70 | 26,70 | 26,70 | 26,70 | -0,37% | - |
| 27.12.2023 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 22.12.2023 | 26,60 | 26,60 | 26,60 | 26,60 | 3,10% | - |
| 21.12.2023 | 25,80 | 25,80 | 25,80 | 25,80 | -0,39% | - |
| 20.12.2023 | 25,90 | 25,90 | 25,90 | 25,90 | -0,77% | - |
| 19.12.2023 | 26,10 | 26,10 | 26,10 | 26,10 | 1,95% | - |