58,950€
-0,92%
Echtzeit-Aktienkurs Viscofan S.A.
Bid:
Ask:
Aktienkurse zur Viscofan S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 59,00 | 59,50 | 58,50 | 59,10 | -0,67% | 39.525,00 |
| 18.04.2024 | 57,70 | 59,80 | 57,70 | 59,50 | 3,30% | 66.899,00 |
| 17.04.2024 | 57,50 | 58,00 | 57,50 | 57,60 | -0,17% | 39.159,00 |
| 16.04.2024 | 57,50 | 58,20 | 57,50 | 57,70 | -0,86% | 52.103,00 |
| 15.04.2024 | 57,90 | 58,50 | 57,70 | 58,20 | 0,34% | 68.726,00 |
| 12.04.2024 | 58,20 | 58,90 | 58,00 | 58,00 | -0,68% | 34.276,00 |
| 11.04.2024 | 58,50 | 59,00 | 57,90 | 58,40 | -0,51% | 37.401,00 |
| 10.04.2024 | 57,90 | 59,10 | 57,60 | 58,70 | 1,56% | 64.160,00 |
| 09.04.2024 | 58,30 | 58,50 | 57,50 | 57,80 | -1,37% | 46.799,00 |
| 08.04.2024 | 57,80 | 58,80 | 57,70 | 58,60 | 1,21% | 37.122,00 |
| 05.04.2024 | 57,90 | 58,00 | 57,50 | 57,90 | 0,00% | 35.893,00 |
| 04.04.2024 | 57,50 | 58,00 | 57,30 | 57,90 | 1,05% | 32.497,00 |
| 03.04.2024 | 58,00 | 58,20 | 57,20 | 57,30 | -1,21% | 46.339,00 |
| 02.04.2024 | 57,90 | 59,20 | 57,90 | 58,00 | -1,53% | 36.272,00 |
| 28.03.2024 | 58,20 | 59,00 | 58,20 | 58,90 | 0,17% | 33.785,00 |
| 27.03.2024 | 58,50 | 58,90 | 58,00 | 58,80 | 0,68% | 26.566,00 |
| 26.03.2024 | 57,50 | 58,40 | 57,50 | 58,40 | 1,21% | 36.216,00 |
| 25.03.2024 | 57,80 | 58,30 | 57,50 | 57,70 | -0,35% | 28.869,00 |
| 22.03.2024 | 57,90 | 58,50 | 57,70 | 57,90 | 0,35% | 33.783,00 |
| 21.03.2024 | 57,50 | 58,10 | 57,20 | 57,70 | 0,00% | 47.860,00 |
| 20.03.2024 | 58,50 | 58,50 | 57,20 | 57,70 | -0,52% | 39.094,00 |
| 19.03.2024 | 59,00 | 59,50 | 58,00 | 58,00 | -1,36% | 62.928,00 |
| 18.03.2024 | 58,90 | 59,40 | 58,60 | 58,80 | -0,17% | 51.162,00 |
| 15.03.2024 | 58,60 | 59,00 | 58,20 | 58,90 | 0,86% | 86.701,00 |
| 14.03.2024 | 59,10 | 59,50 | 58,40 | 58,40 | -1,02% | 66.190,00 |
| 13.03.2024 | 58,10 | 59,10 | 58,10 | 59,00 | 1,37% | 55.497,00 |
| 12.03.2024 | 58,10 | 58,70 | 58,10 | 58,20 | 0,52% | 49.508,00 |
| 11.03.2024 | 57,40 | 58,10 | 57,40 | 57,90 | 0,52% | 39.345,00 |
| 08.03.2024 | 57,30 | 57,80 | 57,20 | 57,60 | 0,70% | 22.162,00 |
| 07.03.2024 | 56,30 | 57,40 | 56,30 | 57,20 | 1,24% | 28.598,00 |
| 06.03.2024 | 57,20 | 57,40 | 56,10 | 56,50 | -0,70% | 37.638,00 |
| 05.03.2024 | 57,40 | 57,70 | 56,30 | 56,90 | -1,22% | 55.474,00 |
| 04.03.2024 | 57,50 | 57,80 | 56,70 | 57,60 | 0,17% | 90.201,00 |
| 01.03.2024 | 52,40 | 57,60 | 52,30 | 57,50 | 10,36% | 149.473,00 |
| 29.02.2024 | 52,40 | 52,40 | 51,80 | 52,10 | 0,39% | 55.175,00 |
| 28.02.2024 | 52,00 | 52,30 | 51,70 | 51,90 | -0,19% | 32.840,00 |
| 27.02.2024 | 52,70 | 52,80 | 51,70 | 52,00 | -1,33% | 60.442,00 |
| 26.02.2024 | 52,90 | 53,20 | 52,40 | 52,70 | -0,19% | 56.545,00 |
| 23.02.2024 | 53,10 | 53,10 | 52,50 | 52,80 | 0,19% | 55.968,00 |
| 22.02.2024 | 54,30 | 54,40 | 52,70 | 52,70 | -2,23% | 37.551,00 |
| 21.02.2024 | 53,60 | 54,20 | 53,60 | 53,90 | 0,94% | 54.162,00 |
| 20.02.2024 | 53,00 | 53,60 | 52,90 | 53,40 | 0,95% | 27.097,00 |
| 19.02.2024 | 53,70 | 53,70 | 52,50 | 52,90 | -1,67% | 71.329,00 |
| 16.02.2024 | 53,50 | 54,00 | 53,50 | 53,80 | 0,56% | 24.894,00 |
| 15.02.2024 | 54,20 | 54,20 | 53,40 | 53,50 | -0,56% | 46.064,00 |
| 14.02.2024 | 53,40 | 54,40 | 53,40 | 53,80 | 0,56% | 45.211,00 |
| 13.02.2024 | 53,80 | 54,10 | 53,40 | 53,50 | -0,93% | 30.556,00 |
| 12.02.2024 | 53,60 | 54,10 | 53,30 | 54,00 | 1,12% | 27.711,00 |
| 09.02.2024 | 54,40 | 54,50 | 53,40 | 53,40 | -1,66% | 46.285,00 |
| 08.02.2024 | 53,60 | 54,80 | 53,50 | 54,30 | 1,50% | 51.528,00 |
| 07.02.2024 | 54,50 | 54,60 | 53,50 | 53,50 | -1,47% | 52.129,00 |
| 06.02.2024 | 54,00 | 54,50 | 53,60 | 54,30 | 0,56% | 38.679,00 |
| 05.02.2024 | 53,30 | 55,00 | 53,30 | 54,00 | 1,89% | 77.364,00 |
| 02.02.2024 | 53,00 | 53,80 | 53,00 | 53,00 | 0,57% | 47.683,00 |
| 01.02.2024 | 54,10 | 54,50 | 52,50 | 52,70 | -2,77% | 91.680,00 |
| 31.01.2024 | 54,40 | 54,40 | 53,80 | 54,20 | 0,56% | 47.056,00 |
| 30.01.2024 | 54,00 | 54,50 | 53,90 | 53,90 | -0,55% | 35.079,00 |
| 29.01.2024 | 54,20 | 54,40 | 53,50 | 54,20 | 0,00% | 27.184,00 |
| 26.01.2024 | 52,20 | 54,50 | 52,10 | 54,20 | 4,03% | 96.467,00 |
| 25.01.2024 | 53,10 | 53,10 | 51,90 | 52,10 | -1,70% | 54.377,00 |
| 24.01.2024 | 52,80 | 53,50 | 52,70 | 53,00 | 0,38% | 44.475,00 |
| 23.01.2024 | 52,40 | 53,60 | 52,10 | 52,80 | 0,57% | 54.861,00 |
| 22.01.2024 | 52,30 | 52,90 | 52,30 | 52,50 | 0,77% | 28.407,00 |
| 19.01.2024 | 52,80 | 53,20 | 52,00 | 52,10 | -1,51% | 37.573,00 |
| 18.01.2024 | 54,20 | 54,20 | 52,30 | 52,90 | -2,40% | 55.758,00 |
| 17.01.2024 | 54,20 | 54,70 | 53,40 | 54,20 | -0,55% | 52.250,00 |