53,950€
0,28%
Echtzeit-Aktienkurs Viscofan S.A.
Bid:
Ask:
Aktienkurse zur Viscofan S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 53,85 | 54,50 | 53,65 | 53,85 | -0,09% | 209,00 |
| 19.10.2026 | 54,15 | 54,35 | 53,70 | 53,90 | -0,09% | 572,00 |
| 16.10.2026 | 53,85 | 54,45 | 53,50 | 53,95 | 0,37% | 360,00 |
| 15.10.2026 | 53,50 | 54,65 | 53,25 | 53,75 | 0,37% | 615,00 |
| 14.10.2026 | 53,25 | 54,75 | 53,15 | 53,55 | 0,37% | - |
| 13.10.2026 | 53,70 | 54,20 | 53,05 | 53,35 | -0,56% | - |
| 12.10.2026 | 54,05 | 54,25 | 53,65 | 53,65 | -0,09% | 2.900,00 |
| 09.10.2026 | 54,65 | 54,75 | 53,45 | 53,70 | -1,10% | - |
| 08.10.2026 | 53,75 | 54,35 | 53,55 | 54,30 | 0,46% | - |
| 07.10.2026 | 53,25 | 54,20 | 53,15 | 54,05 | 1,41% | - |
| 06.10.2026 | 53,25 | 53,65 | 53,05 | 53,30 | 0,09% | - |
| 05.10.2026 | 53,50 | 53,60 | 52,85 | 53,25 | -0,84% | 20.500,00 |
| 02.10.2026 | 53,85 | 53,95 | 53,15 | 53,70 | 0,09% | - |
| 01.10.2026 | 53,75 | 54,25 | 53,10 | 53,65 | -0,09% | - |
| 30.09.2026 | 53,95 | 54,25 | 53,15 | 53,70 | -0,28% | - |
| 29.09.2026 | 53,85 | 54,15 | 53,65 | 53,85 | -0,37% | - |
| 28.09.2026 | 53,95 | 54,35 | 53,75 | 54,05 | -0,37% | - |
| 25.09.2026 | 54,65 | 54,75 | 53,80 | 54,25 | -0,55% | - |
| 24.09.2026 | 53,95 | 54,80 | 53,95 | 54,55 | 0,74% | - |
| 23.09.2026 | 55,25 | 55,35 | 53,85 | 54,15 | -1,99% | - |
| 22.09.2026 | 54,75 | 55,35 | 54,50 | 55,25 | 0,73% | - |
| 21.09.2026 | 55,05 | 55,45 | 54,35 | 54,85 | -0,09% | - |
| 18.09.2026 | 54,80 | 55,00 | 53,95 | 54,90 | 0,18% | - |
| 17.09.2026 | 54,75 | 54,90 | 54,25 | 54,80 | 0,64% | - |
| 16.09.2026 | 55,05 | 55,15 | 54,15 | 54,45 | -0,82% | - |
| 15.09.2026 | 54,65 | 55,10 | 53,95 | 54,90 | 0,27% | - |
| 14.09.2026 | 53,85 | 55,10 | 53,80 | 54,75 | 1,39% | - |
| 11.09.2026 | 55,75 | 55,85 | 53,75 | 54,00 | -2,70% | - |
| 10.09.2026 | 56,25 | 56,30 | 55,25 | 55,50 | -0,98% | - |
| 09.09.2026 | 56,25 | 56,75 | 56,05 | 56,05 | -0,18% | - |
| 08.09.2026 | 56,25 | 56,85 | 56,15 | 56,15 | -0,44% | - |
| 07.09.2026 | 56,85 | 56,95 | 56,35 | 56,40 | -0,97% | - |
| 04.09.2026 | 57,25 | 57,25 | 56,50 | 56,95 | -0,44% | - |
| 03.09.2026 | 57,35 | 57,45 | 56,65 | 57,20 | -0,26% | - |
| 02.09.2026 | 57,35 | 57,55 | 56,95 | 57,35 | 0,00% | - |
| 01.09.2026 | 57,55 | 57,65 | 57,15 | 57,35 | -0,09% | - |
| 31.08.2026 | 57,05 | 57,50 | 57,05 | 57,40 | 0,61% | - |
| 28.08.2026 | 57,25 | 57,45 | 56,95 | 57,05 | -0,17% | 180,00 |
| 27.08.2026 | 57,40 | 57,40 | 56,90 | 57,15 | 0,00% | 70,00 |
| 26.08.2026 | 57,25 | 57,50 | 57,05 | 57,15 | -0,17% | - |
| 25.08.2026 | 57,55 | 57,60 | 57,15 | 57,25 | -0,17% | 7.274,00 |
| 24.08.2026 | 56,95 | 57,55 | 56,95 | 57,35 | 0,61% | - |
| 21.08.2026 | 56,95 | 57,50 | 56,70 | 57,00 | 0,35% | - |
| 20.08.2026 | 56,55 | 56,95 | 56,45 | 56,80 | 0,44% | - |
| 19.08.2026 | 56,25 | 56,75 | 56,25 | 56,55 | 0,18% | - |
| 18.08.2026 | 55,75 | 56,75 | 55,65 | 56,45 | 0,89% | - |
| 17.08.2026 | 56,85 | 56,85 | 55,85 | 55,95 | -1,41% | - |
| 14.08.2026 | 56,75 | 56,80 | 56,20 | 56,75 | -0,09% | - |
| 13.08.2026 | 57,15 | 57,25 | 56,50 | 56,80 | -0,44% | - |
| 12.08.2026 | 56,95 | 57,20 | 56,80 | 57,05 | 0,35% | - |
| 11.08.2026 | 57,15 | 57,60 | 56,75 | 56,85 | -0,70% | - |
| 10.08.2026 | 57,35 | 57,65 | 57,15 | 57,25 | -0,52% | - |
| 07.08.2026 | 56,65 | 57,55 | 56,65 | 57,55 | 1,59% | - |
| 06.08.2026 | 56,75 | 57,35 | 56,65 | 56,65 | -0,18% | - |
| 05.08.2026 | 57,05 | 57,40 | 56,65 | 56,75 | -0,35% | - |
| 04.08.2026 | 57,65 | 57,80 | 56,75 | 56,95 | -0,87% | - |
| 03.08.2026 | 58,05 | 58,15 | 57,15 | 57,45 | -0,35% | - |
| 31.07.2026 | 57,95 | 57,95 | 56,95 | 57,65 | -0,09% | - |
| 30.07.2026 | 55,30 | 58,65 | 55,15 | 57,70 | 4,81% | - |
| 29.07.2026 | 56,05 | 56,75 | 55,05 | 55,05 | -1,96% | 6.624,00 |
| 28.07.2026 | 55,65 | 56,55 | 55,65 | 56,15 | 0,63% | - |
| 27.07.2026 | 56,15 | 56,35 | 54,25 | 55,80 | 0,45% | - |
| 24.07.2026 | 55,85 | 56,30 | 55,45 | 55,55 | -0,71% | - |
| 23.07.2026 | 56,10 | 56,45 | 55,85 | 55,95 | -0,53% | - |
| 22.07.2026 | 56,05 | 56,75 | 55,75 | 56,25 | 0,45% | - |
| 21.07.2026 | 55,85 | 56,05 | 55,35 | 56,00 | 1,08% | - |
| 20.07.2026 | 56,15 | 56,35 | 55,35 | 55,40 | -1,51% | - |
| 17.07.2026 | 55,35 | 56,50 | 55,25 | 56,25 | 0,81% | - |
| 16.07.2026 | 55,05 | 56,25 | 54,90 | 55,80 | 1,27% | - |
| 15.07.2026 | 55,20 | 55,30 | 54,25 | 55,10 | 0,46% | - |
| 14.07.2026 | 55,25 | 55,30 | 54,35 | 54,85 | -0,54% | - |
| 13.07.2026 | 55,25 | 55,70 | 54,95 | 55,15 | -0,99% | - |
| 10.07.2026 | 56,85 | 56,95 | 55,20 | 55,70 | -2,19% | 2.700,00 |
| 09.07.2026 | 57,75 | 57,85 | 56,85 | 56,95 | -1,21% | - |
| 08.07.2026 | 57,85 | 58,00 | 57,15 | 57,65 | -0,52% | - |
| 07.07.2026 | 57,30 | 58,45 | 57,15 | 57,95 | 0,78% | - |
| 06.07.2026 | 58,65 | 58,85 | 57,45 | 57,50 | -1,96% | - |
| 03.07.2026 | 58,90 | 59,00 | 57,80 | 58,65 | 0,09% | - |
| 02.07.2026 | 58,45 | 58,95 | 58,15 | 58,60 | 0,26% | - |
| 01.07.2026 | 58,35 | 58,60 | 57,95 | 58,45 | 0,00% | - |
| 30.06.2026 | 58,85 | 58,90 | 58,15 | 58,45 | -0,51% | - |
| 29.06.2026 | 58,85 | 58,85 | 58,35 | 58,75 | 0,51% | - |
| 26.06.2026 | 57,65 | 58,85 | 57,65 | 58,45 | 0,69% | - |
| 25.06.2026 | 58,65 | 58,90 | 57,95 | 58,05 | -0,51% | - |
| 24.06.2026 | 57,95 | 58,90 | 57,80 | 58,35 | 0,69% | - |
| 23.06.2026 | 57,75 | 58,25 | 57,55 | 57,95 | -0,52% | - |
| 22.06.2026 | 57,35 | 58,25 | 57,05 | 58,25 | 1,84% | - |
| 19.06.2026 | 57,35 | 57,75 | 57,20 | 57,20 | -0,35% | - |
| 18.06.2026 | 57,15 | 57,65 | 57,15 | 57,40 | 0,79% | - |
| 17.06.2026 | 58,45 | 58,55 | 56,95 | 56,95 | -2,23% | - |
| 16.06.2026 | 58,65 | 58,75 | 58,25 | 58,25 | -0,51% | - |
| 15.06.2026 | 59,75 | 59,95 | 58,50 | 58,55 | -0,85% | - |
| 12.06.2026 | 59,75 | 59,85 | 58,45 | 59,05 | -1,50% | - |
| 11.06.2026 | 58,95 | 59,95 | 58,65 | 59,95 | 1,87% | 640,00 |
| 10.06.2026 | 58,25 | 59,25 | 58,15 | 58,85 | 0,86% | - |
| 09.06.2026 | 57,85 | 58,35 | 57,45 | 58,35 | 0,86% | - |
| 08.06.2026 | 56,95 | 58,35 | 56,75 | 57,85 | 1,14% | - |
| 05.06.2026 | 57,05 | 57,80 | 57,05 | 57,20 | 0,00% | - |
| 04.06.2026 | 57,15 | 57,75 | 57,05 | 57,20 | 0,35% | - |
| 03.06.2026 | 57,25 | 57,30 | 56,65 | 57,00 | -2,15% | - |