4,435€
13,28%
Echtzeit-Aktienkurs Viohalco S.A.
Bid:
Ask:
Aktienkurse zur Viohalco S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2021 | 4,48 | 4,48 | 4,46 | 4,46 | 13,79% | - |
| 21.01.2021 | 3,92 | 3,92 | 3,92 | 3,92 | 2,76% | - |
| 18.12.2020 | 3,81 | 3,81 | 3,81 | 3,81 | 3,11% | - |
| 16.12.2020 | 3,70 | 3,70 | 3,70 | 3,70 | -4,65% | - |
| 10.12.2020 | 3,88 | 3,88 | 3,88 | 3,88 | 0,19% | - |
| 20.11.2020 | 3,87 | 3,87 | 3,87 | 3,87 | 0,06% | - |
| 17.11.2020 | 3,87 | 3,90 | 3,87 | 3,87 | -2,34% | - |
| 13.11.2020 | 3,75 | 3,96 | 3,75 | 3,96 | 40,09% | - |
| 06.11.2020 | 2,83 | 2,83 | 2,83 | 2,83 | 0,44% | - |
| 05.11.2020 | 2,81 | 2,81 | 2,81 | 2,81 | 0,27% | - |
| 03.11.2020 | 2,81 | 2,81 | 2,81 | 2,81 | 2,37% | - |
| 29.10.2020 | 2,74 | 2,74 | 2,74 | 2,74 | -2,14% | - |
| 19.10.2020 | 2,80 | 2,80 | 2,80 | 2,80 | -5,08% | - |
| 05.10.2020 | 2,95 | 2,95 | 2,95 | 2,95 | 27,98% | - |
| 17.08.2020 | 2,90 | 2,98 | 2,31 | 2,31 | 14,96% | - |
| 08.04.2020 | 1,94 | 2,01 | 1,94 | 2,01 | -2,67% | - |
| 19.03.2020 | 2,06 | 2,06 | 2,06 | 2,06 | -4,41% | - |
| 09.03.2020 | 2,16 | 2,16 | 2,16 | 2,16 | -39,76% | - |
| 11.02.2020 | 3,62 | 3,64 | 3,58 | 3,58 | -0,76% | - |
| 05.02.2020 | 3,61 | 3,61 | 3,61 | 3,61 | -6,24% | - |
| 30.01.2020 | 3,85 | 3,85 | 3,85 | 3,85 | 0,00% | - |
| 29.01.2020 | 3,85 | 3,85 | 3,85 | 3,85 | 0,52% | - |
| 28.01.2020 | 3,83 | 3,83 | 3,83 | 3,83 | 2,89% | - |
| 28.11.2019 | 3,72 | 3,72 | 3,72 | 3,72 | -2,04% | - |
| 19.11.2019 | 3,77 | 3,81 | 3,65 | 3,80 | 1,61% | - |
| 18.11.2019 | 3,78 | 3,84 | 3,72 | 3,74 | 0,34% | - |
| 15.11.2019 | 3,71 | 3,86 | 3,67 | 3,72 | 2,48% | - |
| 14.11.2019 | 3,58 | 3,73 | 3,52 | 3,63 | 2,18% | - |
| 13.11.2019 | 3,52 | 3,61 | 3,46 | 3,56 | 0,64% | - |
| 12.11.2019 | 3,55 | 3,59 | 3,45 | 3,53 | 1,58% | - |
| 11.11.2019 | 3,62 | 3,62 | 3,46 | 3,48 | -1,90% | - |
| 08.11.2019 | 3,54 | 3,65 | 3,54 | 3,55 | -0,98% | - |
| 07.11.2019 | 3,56 | 3,63 | 3,51 | 3,58 | 1,49% | - |
| 06.11.2019 | 3,59 | 3,63 | 3,47 | 3,53 | -1,26% | - |
| 05.11.2019 | 3,66 | 3,70 | 3,53 | 3,57 | -1,58% | - |
| 04.11.2019 | 3,64 | 3,72 | 3,59 | 3,63 | -0,07% | - |
| 31.10.2019 | 3,61 | 3,67 | 3,57 | 3,63 | 1,18% | - |
| 30.10.2019 | 3,61 | 3,72 | 3,56 | 3,59 | -0,28% | - |
| 29.10.2019 | 3,65 | 3,75 | 3,60 | 3,60 | -0,76% | - |
| 25.10.2019 | 3,65 | 3,74 | 3,62 | 3,63 | -1,09% | - |
| 24.10.2019 | 3,71 | 3,78 | 3,66 | 3,67 | -2,27% | - |
| 23.10.2019 | 3,76 | 3,81 | 3,67 | 3,75 | -0,73% | - |
| 22.10.2019 | 3,72 | 3,83 | 3,62 | 3,78 | 2,72% | - |
| 21.10.2019 | 3,69 | 3,76 | 3,63 | 3,68 | 1,45% | - |
| 18.10.2019 | 3,72 | 3,73 | 3,60 | 3,63 | -0,68% | - |
| 17.10.2019 | 3,64 | 3,72 | 3,54 | 3,65 | 2,24% | - |
| 16.10.2019 | 3,71 | 3,72 | 3,57 | 3,57 | -0,83% | - |
| 15.10.2019 | 3,65 | 3,71 | 3,59 | 3,60 | -0,89% | - |
| 14.10.2019 | 3,64 | 3,72 | 3,57 | 3,64 | -0,95% | - |
| 11.10.2019 | 3,54 | 3,71 | 3,54 | 3,67 | 3,23% | - |
| 10.10.2019 | 3,54 | 3,63 | 3,51 | 3,56 | 0,49% | - |
| 09.10.2019 | 3,44 | 3,61 | 3,39 | 3,54 | 3,13% | - |
| 08.10.2019 | 3,50 | 3,56 | 3,36 | 3,43 | -3,04% | - |
| 07.10.2019 | 3,51 | 3,55 | 3,42 | 3,54 | 2,76% | - |
| 04.10.2019 | 3,46 | 3,51 | 3,29 | 3,44 | 1,85% | - |
| 03.10.2019 | 3,48 | 3,53 | 3,37 | 3,38 | -1,89% | - |
| 02.10.2019 | 3,57 | 3,62 | 3,45 | 3,45 | -6,58% | - |
| 27.09.2019 | 3,88 | 3,88 | 3,62 | 3,69 | -6,65% | - |
| 26.09.2019 | 3,83 | 3,97 | 3,78 | 3,95 | 2,73% | - |
| 25.09.2019 | 3,88 | 3,94 | 3,80 | 3,85 | -2,29% | - |
| 24.09.2019 | 3,91 | 3,94 | 3,82 | 3,94 | 2,74% | - |
| 23.09.2019 | 3,97 | 4,00 | 3,83 | 3,83 | -2,61% | - |
| 20.09.2019 | 3,93 | 4,02 | 3,83 | 3,93 | 0,64% | - |
| 19.09.2019 | 4,05 | 4,15 | 3,91 | 3,91 | -3,04% | - |
| 18.09.2019 | 4,03 | 4,11 | 3,98 | 4,03 | 1,51% | - |
| 17.09.2019 | 4,00 | 4,05 | 3,96 | 3,97 | -6,26% | - |
| 29.07.2019 | 3,95 | 4,24 | 3,95 | 4,24 | 16,03% | - |
| 18.06.2019 | 3,65 | 3,65 | 3,65 | 3,65 | -2,14% | - |
| 14.06.2019 | 3,73 | 3,73 | 3,73 | 3,73 | 6,57% | - |
| 06.06.2019 | 3,50 | 3,50 | 3,10 | 3,50 | 14,47% | - |
| 15.05.2019 | 3,22 | 3,25 | 3,04 | 3,06 | -7,98% | - |
| 30.04.2019 | 3,37 | 3,39 | 3,32 | 3,32 | -2,99% | - |
| 16.04.2019 | 3,40 | 3,43 | 3,40 | 3,43 | 10,13% | - |
| 05.03.2019 | 3,13 | 3,13 | 3,11 | 3,11 | -1,35% | - |
| 04.03.2019 | 3,07 | 3,15 | 3,04 | 3,15 | 1,37% | - |
| 01.03.2019 | 3,04 | 3,15 | 3,03 | 3,11 | 3,15% | - |
| 28.02.2019 | 3,01 | 3,03 | 3,01 | 3,02 | -1,79% | - |
| 27.02.2019 | 3,02 | 3,08 | 2,98 | 3,07 | 1,49% | - |
| 26.02.2019 | 2,98 | 3,04 | 2,98 | 3,03 | 2,72% | - |
| 25.02.2019 | 2,98 | 3,05 | 2,76 | 2,95 | -1,67% | - |
| 22.02.2019 | 3,02 | 3,04 | 2,96 | 3,00 | -0,58% | - |
| 21.02.2019 | 3,00 | 3,04 | 2,92 | 3,01 | 3,79% | - |
| 20.02.2019 | 2,99 | 3,05 | 2,89 | 2,90 | -4,44% | - |
| 19.02.2019 | 3,02 | 3,05 | 2,91 | 3,04 | 1,17% | - |
| 18.02.2019 | 2,98 | 3,03 | 2,97 | 3,00 | 2,13% | - |
| 15.02.2019 | 2,93 | 2,99 | 2,93 | 2,94 | 1,20% | - |
| 14.02.2019 | 2,91 | 2,93 | 2,91 | 2,91 | -1,36% | - |
| 13.02.2019 | 2,89 | 3,00 | 2,89 | 2,95 | 0,86% | - |
| 12.02.2019 | 2,92 | 2,92 | 2,92 | 2,92 | 0,26% | - |
| 11.02.2019 | 2,86 | 2,94 | 2,86 | 2,91 | 0,87% | - |
| 08.02.2019 | 2,89 | 2,96 | 2,82 | 2,89 | -1,28% | - |
| 07.02.2019 | 2,87 | 2,96 | 2,81 | 2,93 | 1,12% | - |
| 06.02.2019 | 2,82 | 2,93 | 2,82 | 2,89 | 4,61% | - |
| 05.02.2019 | 2,71 | 2,83 | 2,65 | 2,77 | 1,94% | - |
| 04.02.2019 | 2,71 | 2,76 | 2,71 | 2,71 | 0,28% | - |
| 01.02.2019 | 2,67 | 2,80 | 2,60 | 2,71 | 0,37% | - |
| 31.01.2019 | 2,68 | 2,70 | 2,68 | 2,70 | 0,84% | - |
| 30.01.2019 | 2,69 | 2,74 | 2,67 | 2,67 | 0,47% | - |
| 29.01.2019 | 2,69 | 2,74 | 2,63 | 2,66 | -1,48% | - |
| 28.01.2019 | 2,67 | 2,73 | 2,67 | 2,70 | 0,65% | - |