56,950€
-0,96%
Echtzeit-Aktienkurs Viscofan S.A.
Bid:
Ask:
Aktienkurse zur Viscofan S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 57,75 | 57,85 | 56,85 | 57,05 | -1,04% | - |
| 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% | - |
| 02.06.2026 | 59,15 | 59,30 | 58,05 | 58,25 | -1,02% | - |
| 01.06.2026 | 59,40 | 59,40 | 58,55 | 58,85 | -0,51% | - |
| 29.05.2026 | 59,20 | 60,10 | 59,05 | 59,15 | 0,34% | - |
| 28.05.2026 | 59,35 | 59,65 | 58,95 | 58,95 | -1,17% | - |
| 27.05.2026 | 58,85 | 59,90 | 58,65 | 59,65 | 1,36% | - |
| 26.05.2026 | 59,85 | 60,10 | 58,65 | 58,85 | -1,26% | - |
| 25.05.2026 | 59,75 | 59,85 | 59,20 | 59,60 | 1,10% | - |
| 22.05.2026 | 59,20 | 59,35 | 58,55 | 58,95 | -0,42% | - |
| 21.05.2026 | 58,55 | 59,50 | 58,45 | 59,20 | 0,59% | - |
| 20.05.2026 | 58,70 | 58,95 | 58,45 | 58,85 | 0,17% | - |
| 19.05.2026 | 58,60 | 59,40 | 58,25 | 58,75 | 0,17% | - |
| 18.05.2026 | 57,45 | 58,95 | 57,25 | 58,65 | 1,21% | - |
| 15.05.2026 | 57,75 | 58,40 | 57,65 | 57,95 | -0,69% | - |
| 14.05.2026 | 58,25 | 59,05 | 58,05 | 58,35 | 0,34% | - |
| 13.05.2026 | 58,60 | 58,70 | 57,75 | 58,15 | -0,68% | - |
| 12.05.2026 | 58,10 | 58,65 | 57,75 | 58,55 | 0,34% | - |
| 11.05.2026 | 59,55 | 59,65 | 58,15 | 58,35 | -2,51% | - |
| 08.05.2026 | 59,25 | 60,00 | 59,25 | 59,85 | 1,18% | - |
| 07.05.2026 | 60,90 | 61,05 | 59,05 | 59,15 | -2,71% | - |
| 06.05.2026 | 60,75 | 60,85 | 60,25 | 60,80 | 1,08% | - |
| 05.05.2026 | 60,05 | 60,40 | 59,85 | 60,15 | 0,50% | - |
| 04.05.2026 | 60,15 | 60,20 | 59,55 | 59,85 | -0,33% | 470,00 |
| 30.04.2026 | 59,25 | 60,25 | 59,15 | 60,05 | 0,50% | - |
| 29.04.2026 | 59,95 | 60,15 | 59,30 | 59,75 | 0,17% | - |
| 28.04.2026 | 59,15 | 59,75 | 59,00 | 59,65 | 0,68% | - |
| 27.04.2026 | 58,85 | 59,55 | 58,75 | 59,25 | 0,34% | - |
| 24.04.2026 | 59,10 | 59,35 | 58,50 | 59,05 | -0,17% | - |
| 23.04.2026 | 58,20 | 59,55 | 58,10 | 59,15 | 1,11% | - |
| 22.04.2026 | 58,95 | 59,25 | 58,15 | 58,50 | 0,26% | - |
| 21.04.2026 | 59,05 | 59,25 | 58,20 | 58,35 | -1,19% | - |
| 20.04.2026 | 57,40 | 59,05 | 57,25 | 59,05 | 1,99% | - |
| 17.04.2026 | 58,05 | 58,15 | 57,75 | 57,90 | 0,17% | - |
| 16.04.2026 | 58,85 | 59,15 | 56,50 | 57,80 | -1,95% | - |
| 15.04.2026 | 60,15 | 60,60 | 58,55 | 58,95 | -2,48% | - |
| 14.04.2026 | 60,75 | 60,85 | 60,25 | 60,45 | -0,82% | - |
| 13.04.2026 | 61,35 | 61,95 | 60,35 | 60,95 | -1,53% | - |
| 10.04.2026 | 62,05 | 62,25 | 61,70 | 61,90 | -0,24% | - |
| 09.04.2026 | 61,90 | 62,25 | 61,60 | 62,05 | 0,00% | - |
| 08.04.2026 | 64,35 | 64,45 | 60,70 | 62,05 | 0,16% | - |
| 07.04.2026 | 61,40 | 62,45 | 60,70 | 61,95 | 1,81% | 8.250,00 |
| 02.04.2026 | 59,05 | 60,85 | 58,95 | 60,85 | 0,91% | - |
| 01.04.2026 | 60,95 | 61,55 | 59,95 | 60,30 | -0,90% | - |
| 31.03.2026 | 59,65 | 61,10 | 59,45 | 60,85 | 2,53% | 2.703,00 |
| 30.03.2026 | 57,85 | 59,95 | 57,85 | 59,35 | 2,77% | - |
| 27.03.2026 | 58,35 | 58,60 | 57,75 | 57,75 | -0,69% | 25,00 |
| 26.03.2026 | 57,30 | 58,75 | 57,05 | 58,15 | 1,04% | - |
| 25.03.2026 | 57,75 | 57,85 | 57,25 | 57,55 | -0,35% | - |
| 24.03.2026 | 56,55 | 57,90 | 56,55 | 57,75 | 1,23% | - |
| 23.03.2026 | 56,35 | 57,50 | 55,95 | 57,05 | 0,00% | - |
| 20.03.2026 | 58,25 | 58,65 | 56,65 | 57,05 | -2,23% | - |
| 19.03.2026 | 57,95 | 58,65 | 57,75 | 58,35 | 0,78% | - |
| 18.03.2026 | 59,70 | 59,70 | 57,85 | 57,90 | -1,95% | - |
| 17.03.2026 | 58,85 | 59,40 | 58,75 | 59,05 | -0,34% | 3.900,00 |
| 16.03.2026 | 58,50 | 59,50 | 58,30 | 59,25 | 1,72% | 1.505,00 |
| 13.03.2026 | 58,50 | 58,95 | 58,15 | 58,25 | -0,34% | - |
| 12.03.2026 | 57,95 | 58,85 | 57,85 | 58,45 | 0,00% | - |
| 11.03.2026 | 58,65 | 59,15 | 58,15 | 58,45 | 0,00% | - |
| 10.03.2026 | 60,25 | 60,65 | 58,35 | 58,45 | -3,15% | 4.200,00 |
| 09.03.2026 | 57,75 | 60,75 | 57,55 | 60,35 | 1,34% | - |
| 06.03.2026 | 59,85 | 60,35 | 59,25 | 59,55 | -0,33% | - |
| 05.03.2026 | 59,30 | 60,40 | 59,05 | 59,75 | 0,08% | - |
| 04.03.2026 | 56,70 | 59,95 | 56,45 | 59,70 | 4,55% | - |
| 03.03.2026 | 58,20 | 58,60 | 56,55 | 57,10 | -2,64% | - |
| 02.03.2026 | 57,95 | 58,95 | 57,70 | 58,65 | -0,68% | 7.695,00 |
| 27.02.2026 | 58,85 | 59,75 | 57,35 | 59,05 | 0,43% | 1.683,00 |
| 26.02.2026 | 58,45 | 58,95 | 58,35 | 58,80 | 0,09% | - |
| 25.02.2026 | 59,05 | 59,05 | 58,45 | 58,75 | -0,51% | - |
| 24.02.2026 | 58,35 | 59,20 | 58,30 | 59,05 | 1,03% | - |
| 23.02.2026 | 57,95 | 58,55 | 57,65 | 58,45 | 0,52% | - |
| 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% | - |