58,250€
0,26%
Echtzeit-Aktienkurs Viscofan S.A.
Bid:
Ask:
Aktienkurse zur Viscofan S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 58,25 | 58,35 | 57,90 | 58,25 | 0,26% | - |
| 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% | - |
| 25.07.2025 | 58,95 | 59,30 | 58,60 | 58,95 | -0,34% | - |
| 24.07.2025 | 59,45 | 59,60 | 59,10 | 59,15 | -1,66% | - |
| 23.07.2025 | 59,85 | 60,15 | 59,15 | 60,15 | 0,75% | - |
| 22.07.2025 | 59,40 | 59,90 | 59,15 | 59,70 | 0,59% | - |
| 21.07.2025 | 59,55 | 59,90 | 59,25 | 59,35 | -0,42% | - |
| 18.07.2025 | 59,65 | 59,80 | 59,35 | 59,60 | 0,08% | - |
| 17.07.2025 | 59,70 | 60,05 | 59,45 | 59,55 | 0,51% | - |
| 16.07.2025 | 59,15 | 59,60 | 59,15 | 59,25 | -0,17% | - |
| 15.07.2025 | 60,25 | 60,30 | 59,25 | 59,35 | -1,17% | - |
| 14.07.2025 | 59,65 | 60,20 | 59,60 | 60,05 | 0,59% | - |
| 11.07.2025 | 59,55 | 60,05 | 59,35 | 59,70 | 0,25% | - |
| 10.07.2025 | 60,05 | 60,05 | 59,45 | 59,55 | -0,75% | - |
| 09.07.2025 | 59,75 | 60,35 | 59,75 | 60,00 | 0,42% | - |
| 08.07.2025 | 60,45 | 60,45 | 59,60 | 59,75 | -0,75% | - |
| 07.07.2025 | 60,55 | 60,55 | 59,90 | 60,20 | -0,25% | - |
| 04.07.2025 | 60,15 | 60,75 | 60,05 | 60,35 | -0,08% | - |
| 03.07.2025 | 60,55 | 61,00 | 60,25 | 60,40 | -0,08% | - |
| 02.07.2025 | 60,45 | 60,65 | 60,15 | 60,45 | -0,08% | - |
| 01.07.2025 | 60,55 | 60,65 | 60,15 | 60,50 | -0,08% | - |
| 30.06.2025 | 60,65 | 60,90 | 60,40 | 60,55 | 0,00% | - |
| 27.06.2025 | 59,60 | 60,65 | 59,60 | 60,55 | 0,67% | - |
| 26.06.2025 | 59,65 | 60,15 | 59,40 | 60,15 | 1,09% | - |
| 25.06.2025 | 60,55 | 60,55 | 59,35 | 59,50 | -1,49% | - |
| 24.06.2025 | 60,30 | 61,60 | 60,30 | 60,40 | -0,74% | - |
| 23.06.2025 | 60,00 | 60,85 | 59,85 | 60,85 | 1,33% | - |
| 20.06.2025 | 59,70 | 60,65 | 59,70 | 60,05 | -0,17% | - |
| 19.06.2025 | 60,00 | 60,55 | 59,95 | 60,15 | -0,50% | - |
| 18.06.2025 | 60,10 | 60,65 | 60,10 | 60,45 | 0,33% | - |
| 17.06.2025 | 60,15 | 60,45 | 60,05 | 60,25 | -0,08% | - |
| 16.06.2025 | 61,25 | 61,45 | 60,25 | 60,30 | -1,87% | - |
| 13.06.2025 | 61,85 | 61,85 | 61,05 | 61,45 | -0,65% | - |
| 12.06.2025 | 61,40 | 62,25 | 61,40 | 61,85 | 0,08% | - |
| 11.06.2025 | 61,95 | 62,45 | 61,65 | 61,80 | -0,48% | - |
| 10.06.2025 | 61,90 | 62,55 | 61,85 | 62,10 | 0,49% | - |
| 09.06.2025 | 62,15 | 62,70 | 61,80 | 61,80 | -0,56% | - |
| 06.06.2025 | 62,15 | 63,40 | 62,10 | 62,15 | 0,08% | - |
| 05.06.2025 | 61,65 | 62,75 | 61,65 | 62,10 | 0,49% | - |
| 04.06.2025 | 61,40 | 62,60 | 61,40 | 61,80 | -0,24% | - |
| 03.06.2025 | 62,50 | 63,10 | 61,75 | 61,95 | -0,88% | - |
| 02.06.2025 | 63,25 | 63,60 | 62,35 | 62,50 | -1,34% | - |
| 30.05.2025 | 63,35 | 63,90 | 63,15 | 63,35 | 0,16% | - |
| 29.05.2025 | 62,90 | 63,50 | 62,90 | 63,25 | -0,16% | - |
| 28.05.2025 | 63,15 | 63,95 | 63,05 | 63,35 | 0,16% | - |
| 27.05.2025 | 63,85 | 63,95 | 63,15 | 63,25 | -1,09% | - |
| 26.05.2025 | 63,65 | 64,35 | 63,65 | 63,95 | 0,31% | - |
| 23.05.2025 | 63,35 | 63,80 | 63,15 | 63,75 | 0,79% | - |
| 22.05.2025 | 63,10 | 63,65 | 62,75 | 63,25 | -0,55% | - |
| 21.05.2025 | 63,55 | 63,90 | 63,40 | 63,60 | -0,16% | - |
| 20.05.2025 | 63,55 | 63,80 | 63,25 | 63,70 | 0,39% | - |
| 19.05.2025 | 62,85 | 63,55 | 62,65 | 63,45 | 0,79% | - |
| 16.05.2025 | 61,95 | 63,20 | 61,95 | 62,95 | 1,61% | - |