58,150€
0,43%
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 |
|---|---|---|---|---|---|---|
| 20.02.2026 | 58,10 | 58,15 | 57,50 | 58,15 | 0,35% | - |
| 19.02.2026 | 58,25 | 58,65 | 57,75 | 57,95 | -0,34% | - |
| 18.02.2026 | 58,35 | 58,45 | 57,95 | 58,15 | -0,26% | - |
| 17.02.2026 | 57,65 | 58,55 | 57,45 | 58,30 | 1,13% | - |
| 16.02.2026 | 57,45 | 57,75 | 56,95 | 57,65 | 0,52% | - |
| 13.02.2026 | 56,85 | 57,45 | 56,75 | 57,35 | 0,97% | - |
| 12.02.2026 | 56,65 | 57,05 | 56,10 | 56,80 | 0,44% | - |
| 11.02.2026 | 56,80 | 56,80 | 56,05 | 56,55 | -0,18% | - |
| 10.02.2026 | 56,15 | 56,85 | 56,10 | 56,65 | 0,71% | - |
| 09.02.2026 | 55,85 | 56,25 | 55,50 | 56,25 | 0,72% | - |
| 06.02.2026 | 56,00 | 56,00 | 54,85 | 55,85 | -0,18% | - |
| 05.02.2026 | 56,35 | 56,45 | 55,55 | 55,95 | -0,53% | - |
| 04.02.2026 | 55,65 | 56,45 | 55,60 | 56,25 | 1,35% | - |
| 03.02.2026 | 55,75 | 55,95 | 55,15 | 55,50 | -0,27% | - |
| 02.02.2026 | 55,55 | 56,40 | 55,05 | 55,65 | -0,89% | - |
| 30.01.2026 | 56,35 | 56,55 | 55,85 | 56,15 | -0,71% | 6.336,00 |
| 29.01.2026 | 56,15 | 56,55 | 55,85 | 56,55 | 0,80% | - |
| 28.01.2026 | 56,85 | 56,85 | 55,75 | 56,10 | -0,62% | - |
| 27.01.2026 | 57,15 | 57,20 | 56,25 | 56,45 | -0,88% | - |
| 26.01.2026 | 55,95 | 57,05 | 55,95 | 56,95 | 1,70% | 4.400,00 |
| 23.01.2026 | 56,05 | 56,05 | 55,60 | 56,00 | -0,18% | - |
| 22.01.2026 | 56,05 | 56,30 | 55,60 | 56,10 | 0,09% | - |
| 21.01.2026 | 55,25 | 56,25 | 55,05 | 56,05 | 1,82% | - |
| 20.01.2026 | 55,45 | 55,65 | 54,95 | 55,05 | -1,08% | - |
| 19.01.2026 | 54,55 | 55,85 | 54,45 | 55,65 | 0,18% | - |
| 16.01.2026 | 55,55 | 55,85 | 55,35 | 55,55 | 0,18% | 975,00 |
| 15.01.2026 | 55,75 | 55,75 | 55,15 | 55,45 | 0,00% | 336,00 |
| 14.01.2026 | 54,75 | 55,45 | 54,60 | 55,45 | 1,28% | 189,00 |
| 13.01.2026 | 54,75 | 54,90 | 54,45 | 54,75 | 0,00% | - |
| 12.01.2026 | 54,85 | 55,15 | 54,25 | 54,75 | -0,27% | - |
| 09.01.2026 | 54,05 | 55,00 | 53,95 | 54,90 | 1,48% | - |
| 08.01.2026 | 53,65 | 54,45 | 53,65 | 54,10 | 0,46% | - |
| 07.01.2026 | 54,00 | 54,25 | 53,55 | 53,85 | -0,09% | - |
| 06.01.2026 | 53,65 | 54,25 | 53,55 | 53,90 | 0,75% | - |
| 05.01.2026 | 54,05 | 54,15 | 53,45 | 53,50 | -0,56% | 2.091,00 |
| 02.01.2026 | 53,90 | 54,05 | 53,50 | 53,80 | 1,32% | 1.520,00 |
| 30.12.2025 | 53,35 | 53,55 | 53,10 | 53,10 | -0,38% | - |
| 29.12.2025 | 53,30 | 53,55 | 53,10 | 53,30 | 0,38% | - |
| 22.12.2025 | 53,35 | 53,80 | 53,05 | 53,10 | -0,65% | 38,00 |
| 19.12.2025 | 53,55 | 53,55 | 53,45 | 53,45 | 1,04% | - |
| 18.12.2025 | 52,90 | 52,95 | 52,90 | 52,90 | 0,00% | - |
| 17.12.2025 | 53,05 | 53,15 | 52,80 | 52,90 | -0,38% | - |
| 16.12.2025 | 52,65 | 53,15 | 52,45 | 53,10 | 0,95% | - |
| 15.12.2025 | 52,65 | 53,05 | 52,40 | 52,60 | 0,10% | - |
| 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% | - |