58,650€
-1,10%
Echtzeit-Aktienkurs Viscofan S.A.
Bid:
Ask:
Aktienkurse zur Viscofan S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 59,30 | 59,30 | 58,55 | 58,55 | -1,26% | - |
| 18.04.2024 | 57,60 | 59,70 | 57,60 | 59,30 | 2,95% | - |
| 17.04.2024 | 57,90 | 58,05 | 57,40 | 57,60 | -0,52% | - |
| 16.04.2024 | 57,80 | 58,10 | 57,25 | 57,90 | 0,35% | - |
| 15.04.2024 | 57,80 | 58,45 | 57,70 | 57,70 | 0,00% | - |
| 12.04.2024 | 58,75 | 58,95 | 57,65 | 57,70 | -1,79% | - |
| 11.04.2024 | 58,65 | 58,90 | 57,90 | 58,75 | 0,34% | - |
| 10.04.2024 | 58,00 | 59,00 | 57,55 | 58,55 | 0,95% | - |
| 09.04.2024 | 58,50 | 58,50 | 57,50 | 58,00 | -0,85% | - |
| 08.04.2024 | 58,00 | 58,70 | 57,85 | 58,50 | 0,86% | - |
| 05.04.2024 | 57,10 | 58,10 | 57,05 | 58,00 | 1,58% | - |
| 04.04.2024 | 57,30 | 58,00 | 57,10 | 57,10 | -0,35% | - |
| 03.04.2024 | 58,00 | 58,25 | 57,20 | 57,30 | -1,46% | - |
| 02.04.2024 | 59,00 | 59,15 | 57,90 | 58,15 | -1,44% | - |
| 28.03.2024 | 58,95 | 59,10 | 58,35 | 59,00 | 0,08% | - |
| 27.03.2024 | 58,40 | 59,00 | 58,20 | 58,95 | 0,94% | - |
| 26.03.2024 | 57,65 | 58,50 | 57,50 | 58,40 | 1,30% | - |
| 25.03.2024 | 57,95 | 58,20 | 57,55 | 57,65 | -0,52% | - |
| 22.03.2024 | 57,60 | 58,50 | 57,40 | 57,95 | 0,61% | - |
| 21.03.2024 | 58,45 | 58,50 | 57,20 | 57,60 | -1,12% | - |
| 20.03.2024 | 57,85 | 58,50 | 57,30 | 58,25 | 0,69% | - |
| 19.03.2024 | 58,80 | 59,30 | 57,80 | 57,85 | -1,62% | - |
| 18.03.2024 | 59,20 | 59,40 | 58,55 | 58,80 | -0,59% | - |
| 15.03.2024 | 58,40 | 59,20 | 58,20 | 59,15 | 1,28% | - |
| 14.03.2024 | 59,05 | 59,45 | 58,20 | 58,40 | -1,10% | - |
| 13.03.2024 | 58,20 | 59,10 | 58,20 | 59,05 | 1,29% | - |
| 12.03.2024 | 58,00 | 58,60 | 57,95 | 58,30 | 0,52% | - |
| 11.03.2024 | 57,35 | 58,05 | 57,20 | 58,00 | 1,05% | - |
| 08.03.2024 | 57,25 | 57,85 | 57,10 | 57,40 | 0,26% | 18,00 |
| 07.03.2024 | 56,55 | 57,50 | 56,25 | 57,25 | 1,06% | - |
| 06.03.2024 | 56,70 | 57,40 | 56,15 | 56,65 | -0,26% | - |
| 05.03.2024 | 57,50 | 57,65 | 56,40 | 56,80 | -1,39% | 50,00 |
| 04.03.2024 | 57,55 | 57,80 | 56,70 | 57,60 | 0,26% | - |
| 01.03.2024 | 52,00 | 57,55 | 52,00 | 57,45 | 10,48% | - |
| 29.02.2024 | 51,95 | 52,50 | 51,75 | 52,00 | 0,19% | - |
| 28.02.2024 | 51,95 | 52,25 | 51,70 | 51,90 | -0,29% | - |
| 27.02.2024 | 52,70 | 52,95 | 51,70 | 52,05 | -1,23% | 100,00 |
| 26.02.2024 | 52,90 | 53,10 | 52,45 | 52,70 | -0,28% | - |
| 23.02.2024 | 53,00 | 53,25 | 52,55 | 52,85 | -0,28% | - |
| 22.02.2024 | 54,10 | 54,45 | 52,70 | 53,00 | -2,12% | - |
| 21.02.2024 | 53,45 | 54,25 | 53,45 | 54,15 | 1,31% | - |
| 20.02.2024 | 53,00 | 53,60 | 52,80 | 53,45 | 0,85% | - |
| 19.02.2024 | 53,40 | 53,80 | 52,50 | 53,00 | -0,75% | - |
| 16.02.2024 | 53,65 | 54,05 | 53,40 | 53,40 | -0,65% | - |
| 15.02.2024 | 54,00 | 54,15 | 53,45 | 53,75 | -0,56% | - |
| 14.02.2024 | 53,30 | 54,35 | 53,30 | 54,05 | 1,41% | - |
| 13.02.2024 | 53,90 | 54,00 | 53,20 | 53,30 | -1,02% | - |
| 12.02.2024 | 53,60 | 54,10 | 53,20 | 53,85 | 0,47% | - |
| 09.02.2024 | 54,30 | 54,60 | 53,40 | 53,60 | -1,29% | - |
| 08.02.2024 | 53,70 | 54,65 | 53,55 | 54,30 | 1,12% | - |
| 07.02.2024 | 54,40 | 54,55 | 53,50 | 53,70 | -1,29% | - |
| 06.02.2024 | 54,25 | 54,50 | 53,65 | 54,40 | 0,37% | - |
| 05.02.2024 | 53,05 | 54,95 | 52,90 | 54,20 | 2,46% | - |
| 02.02.2024 | 52,95 | 53,80 | 52,90 | 52,90 | -0,56% | - |
| 01.02.2024 | 54,10 | 54,50 | 52,45 | 53,20 | -1,66% | - |
| 31.01.2024 | 54,05 | 54,40 | 53,75 | 54,10 | 0,28% | - |
| 30.01.2024 | 54,50 | 54,60 | 53,90 | 53,95 | -1,01% | - |
| 29.01.2024 | 54,10 | 54,50 | 53,65 | 54,50 | 0,46% | - |
| 26.01.2024 | 52,75 | 54,35 | 52,15 | 54,25 | 2,84% | - |
| 25.01.2024 | 52,90 | 53,10 | 51,95 | 52,75 | -0,28% | 100,00 |
| 24.01.2024 | 53,00 | 53,50 | 52,80 | 52,90 | -0,38% | - |
| 23.01.2024 | 52,45 | 53,55 | 52,05 | 53,10 | 1,24% | - |
| 22.01.2024 | 52,75 | 52,85 | 52,35 | 52,45 | -0,19% | - |
| 19.01.2024 | 53,55 | 53,75 | 52,10 | 52,55 | -1,96% | - |
| 18.01.2024 | 54,30 | 54,50 | 52,70 | 53,60 | -1,29% | 61,00 |
| 17.01.2024 | 54,35 | 54,65 | 53,50 | 54,30 | -0,18% | - |
| 16.01.2024 | 53,60 | 54,70 | 53,50 | 54,40 | 0,93% | - |
| 15.01.2024 | 53,50 | 54,05 | 53,35 | 53,90 | 0,94% | - |
| 12.01.2024 | 53,50 | 54,05 | 53,30 | 53,40 | 0,00% | 15,00 |
| 11.01.2024 | 53,50 | 53,85 | 53,00 | 53,40 | -0,19% | - |
| 10.01.2024 | 53,20 | 53,70 | 52,95 | 53,50 | 0,56% | - |
| 09.01.2024 | 54,10 | 54,20 | 53,15 | 53,20 | -1,75% | - |
| 08.01.2024 | 53,10 | 54,30 | 53,00 | 54,15 | 1,98% | - |
| 05.01.2024 | 53,50 | 53,90 | 52,90 | 53,10 | -0,75% | - |
| 04.01.2024 | 52,60 | 53,95 | 52,60 | 53,50 | 1,71% | - |
| 03.01.2024 | 53,60 | 54,30 | 52,55 | 52,60 | -2,05% | - |
| 02.01.2024 | 53,95 | 54,25 | 53,35 | 53,70 | -0,46% | 20,00 |
| 29.12.2023 | 53,90 | 54,10 | 53,80 | 53,95 | 0,09% | - |
| 28.12.2023 | 53,90 | 54,75 | 53,85 | 53,90 | 0,28% | - |
| 27.12.2023 | 53,80 | 54,25 | 53,45 | 53,75 | 0,28% | - |
| 22.12.2023 | 54,10 | 54,40 | 53,35 | 53,60 | -0,92% | - |
| 21.12.2023 | 53,45 | 54,20 | 53,40 | 54,10 | 1,22% | - |
| 20.12.2023 | 54,40 | 54,60 | 53,40 | 53,45 | -1,57% | - |
| 19.12.2023 | 55,10 | 55,20 | 54,15 | 54,30 | -1,27% | - |
| 18.12.2023 | 54,85 | 56,25 | 54,35 | 55,00 | -2,31% | 80,00 |
| 15.12.2023 | 56,30 | 57,05 | 55,70 | 56,30 | 0,36% | 190,00 |
| 14.12.2023 | 56,40 | 57,00 | 56,00 | 56,10 | -0,53% | - |
| 13.12.2023 | 56,25 | 56,50 | 55,75 | 56,40 | 0,18% | - |
| 12.12.2023 | 56,75 | 57,15 | 56,30 | 56,30 | -0,79% | - |
| 11.12.2023 | 57,20 | 57,30 | 56,45 | 56,75 | -0,61% | - |
| 08.12.2023 | 57,10 | 57,55 | 56,95 | 57,10 | 0,00% | 100,00 |
| 07.12.2023 | 56,15 | 57,20 | 56,05 | 57,10 | 1,60% | - |
| 06.12.2023 | 57,20 | 57,40 | 56,20 | 56,20 | -1,75% | - |
| 05.12.2023 | 57,20 | 57,45 | 56,85 | 57,20 | 0,18% | 50,00 |
| 04.12.2023 | 56,70 | 57,70 | 56,50 | 57,10 | 0,53% | - |
| 01.12.2023 | 56,60 | 56,95 | 55,95 | 56,80 | 0,71% | - |
| 30.11.2023 | 55,60 | 56,50 | 55,05 | 56,40 | 1,81% | - |
| 29.11.2023 | 55,45 | 55,85 | 55,15 | 55,40 | -0,09% | - |
| 28.11.2023 | 55,75 | 56,10 | 55,30 | 55,45 | -0,54% | - |
| 27.11.2023 | 55,65 | 56,35 | 55,45 | 55,75 | 0,18% | - |