52,400€
0,48%
Echtzeit-Aktienkurs Viscofan S.A.
Bid:
Ask:
Aktienkurse zur Viscofan S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 52,55 | 52,75 | 52,20 | 52,55 | 0,77% | - |
| 11.12.2025 | 52,05 | 52,25 | 52,05 | 52,15 | -0,19% | - |
| 10.12.2025 | 52,25 | 52,50 | 52,15 | 52,25 | 0,29% | - |
| 09.12.2025 | 52,45 | 52,95 | 52,10 | 52,10 | -0,57% | - |
| 08.12.2025 | 52,55 | 52,95 | 52,35 | 52,40 | -0,19% | - |
| 05.12.2025 | 52,65 | 52,95 | 52,35 | 52,50 | 0,38% | - |
| 04.12.2025 | 52,90 | 52,90 | 52,30 | 52,30 | -0,57% | - |
| 03.12.2025 | 52,85 | 53,10 | 52,45 | 52,60 | -0,57% | - |
| 02.12.2025 | 53,45 | 53,55 | 52,90 | 52,90 | -0,56% | - |
| 01.12.2025 | 53,45 | 53,85 | 53,20 | 53,20 | -0,37% | - |
| 28.11.2025 | 53,55 | 53,65 | 53,35 | 53,40 | 0,19% | - |
| 27.11.2025 | 53,35 | 53,65 | 53,10 | 53,30 | 0,19% | - |
| 26.11.2025 | 52,80 | 53,45 | 52,70 | 53,20 | 0,57% | - |
| 25.11.2025 | 51,90 | 53,85 | 51,60 | 52,90 | 3,73% | - |
| 24.11.2025 | 52,40 | 52,45 | 51,00 | 51,00 | -2,30% | - |
| 21.11.2025 | 51,85 | 52,55 | 51,80 | 52,20 | 0,77% | - |
| 20.11.2025 | 52,00 | 52,25 | 51,00 | 51,80 | -2,81% | - |
| 19.11.2025 | 52,95 | 53,50 | 52,85 | 53,30 | 1,14% | - |
| 18.11.2025 | 52,85 | 53,15 | 52,55 | 52,70 | -0,38% | - |
| 17.11.2025 | 53,15 | 53,30 | 52,85 | 52,90 | 0,19% | - |
| 14.11.2025 | 53,75 | 53,90 | 52,80 | 52,80 | -0,75% | - |
| 13.11.2025 | 53,65 | 54,00 | 53,20 | 53,20 | -0,37% | - |
| 12.11.2025 | 53,75 | 53,75 | 53,35 | 53,40 | 0,75% | 40,00 |
| 11.11.2025 | 53,45 | 53,45 | 53,00 | 53,00 | -0,38% | - |
| 10.11.2025 | 53,30 | 53,50 | 53,10 | 53,20 | 0,00% | - |
| 07.11.2025 | 53,45 | 53,65 | 53,10 | 53,20 | -0,19% | - |
| 06.11.2025 | 53,35 | 53,55 | 53,05 | 53,30 | 0,19% | - |
| 05.11.2025 | 53,45 | 53,85 | 53,20 | 53,20 | 0,00% | - |
| 04.11.2025 | 53,85 | 53,95 | 53,20 | 53,20 | -0,93% | - |
| 03.11.2025 | 53,95 | 54,35 | 53,60 | 53,70 | -0,19% | - |
| 31.10.2025 | 53,95 | 54,30 | 53,80 | 53,80 | -0,37% | - |
| 30.10.2025 | 54,05 | 54,35 | 53,75 | 54,00 | -0,18% | - |
| 29.10.2025 | 54,45 | 54,75 | 53,95 | 54,10 | -0,37% | - |
| 28.10.2025 | 53,25 | 54,65 | 53,25 | 54,30 | 2,26% | - |
| 27.10.2025 | 53,55 | 53,70 | 53,05 | 53,10 | 0,00% | 1.380,00 |
| 24.10.2025 | 54,25 | 54,55 | 53,10 | 53,10 | -1,67% | - |
| 23.10.2025 | 53,95 | 55,25 | 53,50 | 54,00 | 0,37% | - |
| 22.10.2025 | 53,85 | 54,20 | 53,65 | 53,80 | 0,19% | - |
| 21.10.2025 | 53,45 | 54,05 | 53,30 | 53,70 | 1,13% | - |
| 20.10.2025 | 53,30 | 53,75 | 53,10 | 53,10 | -0,38% | - |
| 17.10.2025 | 53,40 | 54,00 | 53,10 | 53,30 | -0,19% | - |
| 16.10.2025 | 53,85 | 54,60 | 52,55 | 53,40 | 1,52% | - |
| 15.10.2025 | 53,35 | 54,25 | 50,25 | 52,60 | -0,75% | 1.826,00 |
| 14.10.2025 | 58,90 | 59,15 | 48,33 | 53,00 | -9,71% | - |
| 13.10.2025 | 58,10 | 59,05 | 58,10 | 58,70 | 0,51% | - |
| 10.10.2025 | 58,55 | 58,85 | 58,40 | 58,40 | 0,52% | - |
| 09.10.2025 | 58,35 | 58,55 | 58,10 | 58,10 | 1,04% | - |
| 08.10.2025 | 57,45 | 58,35 | 57,35 | 57,50 | 0,00% | - |
| 07.10.2025 | 57,55 | 57,95 | 57,45 | 57,50 | 0,00% | - |
| 06.10.2025 | 57,60 | 58,10 | 57,50 | 57,50 | 0,17% | - |
| 03.10.2025 | 58,05 | 58,25 | 57,40 | 57,40 | -1,03% | - |
| 02.10.2025 | 58,25 | 58,40 | 57,90 | 58,00 | -0,17% | - |
| 01.10.2025 | 58,35 | 58,45 | 57,95 | 58,10 | 0,00% | - |
| 30.09.2025 | 58,55 | 58,70 | 58,10 | 58,10 | -0,34% | - |
| 29.09.2025 | 58,75 | 58,75 | 58,30 | 58,30 | -0,17% | - |
| 26.09.2025 | 58,25 | 58,70 | 58,05 | 58,40 | 0,60% | - |
| 25.09.2025 | 58,25 | 58,50 | 57,95 | 58,05 | -0,09% | - |
| 24.09.2025 | 58,55 | 58,75 | 58,10 | 58,10 | -0,51% | - |
| 23.09.2025 | 58,95 | 59,20 | 58,40 | 58,40 | -0,51% | - |
| 22.09.2025 | 59,05 | 59,30 | 58,70 | 58,70 | 0,00% | - |
| 19.09.2025 | 58,75 | 59,50 | 58,65 | 58,70 | 0,00% | - |
| 18.09.2025 | 58,95 | 59,10 | 58,65 | 58,70 | 0,00% | - |
| 17.09.2025 | 59,25 | 59,45 | 58,70 | 58,70 | 0,17% | - |
| 16.09.2025 | 59,65 | 59,65 | 58,60 | 58,60 | -1,18% | - |
| 15.09.2025 | 60,60 | 60,65 | 59,30 | 59,30 | -1,82% | - |
| 12.09.2025 | 60,35 | 60,75 | 60,15 | 60,40 | 0,33% | - |
| 11.09.2025 | 60,55 | 60,70 | 60,20 | 60,20 | -0,33% | - |
| 10.09.2025 | 61,10 | 61,25 | 60,30 | 60,40 | -0,66% | - |
| 09.09.2025 | 60,70 | 61,25 | 60,70 | 60,80 | -0,49% | 984,00 |
| 08.09.2025 | 60,95 | 61,35 | 60,55 | 61,10 | 0,66% | - |
| 05.09.2025 | 60,65 | 61,10 | 60,50 | 60,70 | 0,17% | - |
| 04.09.2025 | 60,45 | 61,05 | 60,35 | 60,60 | 0,83% | - |
| 03.09.2025 | 59,95 | 60,55 | 59,70 | 60,10 | 1,01% | - |
| 02.09.2025 | 59,85 | 60,25 | 59,50 | 59,50 | -0,34% | - |
| 01.09.2025 | 59,95 | 60,15 | 59,70 | 59,70 | -0,33% | - |
| 29.08.2025 | 59,75 | 60,25 | 59,55 | 59,90 | 0,67% | - |
| 28.08.2025 | 59,80 | 60,00 | 59,50 | 59,50 | -0,34% | - |
| 27.08.2025 | 60,25 | 60,25 | 59,60 | 59,70 | -0,50% | - |
| 26.08.2025 | 60,25 | 60,60 | 59,85 | 60,00 | -0,58% | - |
| 25.08.2025 | 60,20 | 60,65 | 60,15 | 60,35 | 0,33% | - |
| 22.08.2025 | 60,25 | 60,50 | 60,00 | 60,15 | -0,33% | - |
| 21.08.2025 | 60,55 | 60,80 | 60,15 | 60,35 | -0,58% | - |
| 20.08.2025 | 59,25 | 60,75 | 59,25 | 60,70 | 1,68% | - |
| 19.08.2025 | 59,65 | 60,15 | 59,50 | 59,70 | 0,00% | - |
| 18.08.2025 | 59,75 | 59,90 | 59,45 | 59,70 | 0,08% | - |
| 15.08.2025 | 59,55 | 59,85 | 59,45 | 59,65 | 0,08% | - |
| 14.08.2025 | 59,70 | 59,90 | 59,45 | 59,60 | -0,17% | - |
| 13.08.2025 | 60,05 | 60,05 | 59,35 | 59,70 | -0,42% | - |
| 12.08.2025 | 59,90 | 60,15 | 59,65 | 59,95 | 0,50% | - |
| 11.08.2025 | 60,45 | 60,55 | 59,35 | 59,65 | -1,16% | - |
| 08.08.2025 | 60,85 | 61,20 | 60,25 | 60,35 | -0,98% | - |
| 07.08.2025 | 60,65 | 61,35 | 60,65 | 60,95 | 0,33% | - |
| 06.08.2025 | 60,85 | 61,00 | 60,45 | 60,75 | 0,16% | - |
| 05.08.2025 | 60,45 | 61,05 | 60,20 | 60,65 | 0,50% | - |
| 04.08.2025 | 61,15 | 61,15 | 60,10 | 60,35 | -0,98% | - |
| 01.08.2025 | 59,70 | 61,05 | 59,70 | 60,95 | 1,50% | - |
| 31.07.2025 | 60,35 | 60,55 | 58,90 | 60,05 | 0,25% | - |
| 30.07.2025 | 58,85 | 59,90 | 58,70 | 59,90 | 1,61% | - |
| 29.07.2025 | 59,05 | 59,05 | 58,70 | 58,95 | 0,17% | - |
| 28.07.2025 | 59,05 | 59,30 | 58,65 | 58,85 | -0,17% | - |