58,950€
Echtzeit-Aktienkurs Viscofan S.A.
Bid:
Ask:
Aktienkurse zur Viscofan S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 58,95 | 59,05 | 58,35 | 58,95 | 0,00% | 1,00 |
27.03.2024 | 58,45 | 58,95 | 58,20 | 58,95 | 1,03% | - |
26.03.2024 | 57,75 | 58,45 | 57,45 | 58,35 | 1,21% | 20,00 |
25.03.2024 | 57,95 | 58,20 | 57,55 | 57,65 | -0,52% | 11,00 |
22.03.2024 | 57,45 | 58,55 | 57,35 | 57,95 | 0,70% | 99,00 |
21.03.2024 | 58,45 | 58,45 | 57,20 | 57,55 | -1,20% | 122,00 |
20.03.2024 | 57,75 | 58,40 | 57,25 | 58,25 | 0,69% | 95,00 |
19.03.2024 | 58,65 | 59,40 | 57,75 | 57,85 | -1,70% | 41,00 |
18.03.2024 | 59,15 | 59,40 | 58,40 | 58,85 | -0,51% | 147,00 |
15.03.2024 | 58,35 | 59,15 | 58,20 | 59,15 | 1,37% | 26,00 |
14.03.2024 | 59,05 | 59,45 | 58,15 | 58,35 | -1,19% | 1,00 |
13.03.2024 | 58,25 | 59,05 | 58,20 | 59,05 | 1,37% | 5,00 |
12.03.2024 | 58,15 | 58,60 | 57,95 | 58,25 | 0,52% | 2,00 |
11.03.2024 | 57,35 | 58,05 | 57,15 | 57,95 | 0,87% | 128,00 |
08.03.2024 | 57,25 | 57,85 | 57,15 | 57,45 | 0,35% | 41,00 |
07.03.2024 | 56,45 | 57,45 | 56,20 | 57,25 | 1,42% | 4,00 |
06.03.2024 | 56,85 | 57,40 | 56,15 | 56,45 | -0,53% | 223,00 |
05.03.2024 | 57,45 | 57,65 | 56,40 | 56,75 | -1,56% | 31,00 |
04.03.2024 | 57,55 | 57,80 | 56,70 | 57,65 | 0,09% | 58,00 |
01.03.2024 | 52,00 | 57,60 | 52,00 | 57,60 | 10,77% | 800,00 |
29.02.2024 | 51,95 | 52,50 | 51,75 | 52,00 | 0,10% | 54,00 |
28.02.2024 | 51,95 | 52,25 | 51,70 | 51,95 | -0,19% | 10,00 |
27.02.2024 | 52,55 | 52,90 | 51,70 | 52,05 | -1,14% | 25,00 |
26.02.2024 | 52,75 | 53,10 | 52,40 | 52,65 | -0,38% | 343,00 |
23.02.2024 | 52,85 | 53,25 | 52,55 | 52,85 | -0,19% | 2,00 |
22.02.2024 | 54,35 | 54,45 | 52,65 | 52,95 | -2,04% | 108,00 |
21.02.2024 | 53,55 | 54,15 | 53,45 | 54,05 | 1,31% | 27,00 |
20.02.2024 | 52,85 | 53,55 | 52,85 | 53,35 | 0,76% | 3,00 |
19.02.2024 | 53,35 | 53,80 | 52,50 | 52,95 | -0,66% | 38,00 |
16.02.2024 | 53,75 | 54,05 | 53,30 | 53,30 | -0,65% | 542,00 |
15.02.2024 | 54,05 | 54,15 | 53,45 | 53,65 | -0,37% | 11,00 |
14.02.2024 | 53,35 | 54,35 | 53,35 | 53,85 | 1,13% | 103,00 |
13.02.2024 | 53,85 | 54,00 | 53,15 | 53,25 | -1,30% | 257,00 |
12.02.2024 | 53,55 | 54,05 | 53,15 | 53,95 | 0,75% | 25,00 |
09.02.2024 | 54,25 | 54,60 | 53,35 | 53,55 | -1,29% | 100,00 |
08.02.2024 | 53,65 | 54,65 | 53,55 | 54,25 | 1,12% | 500,00 |
07.02.2024 | 54,35 | 54,55 | 53,45 | 53,65 | -1,29% | 2,00 |
06.02.2024 | 54,15 | 54,50 | 53,65 | 54,35 | 0,37% | 2,00 |
05.02.2024 | 53,05 | 54,95 | 53,00 | 54,15 | 1,88% | 23,00 |
02.02.2024 | 52,95 | 53,80 | 52,95 | 53,15 | 0,38% | 2,00 |
01.02.2024 | 53,95 | 54,50 | 52,45 | 52,95 | -1,85% | 61,00 |
31.01.2024 | 53,85 | 54,35 | 53,75 | 53,95 | 0,19% | 310,00 |
30.01.2024 | 54,35 | 54,45 | 53,85 | 53,85 | -1,10% | 4,00 |
29.01.2024 | 54,10 | 54,45 | 53,65 | 54,45 | 0,55% | 8,00 |
26.01.2024 | 52,60 | 54,35 | 52,45 | 54,15 | 3,44% | 171,00 |
25.01.2024 | 52,95 | 53,10 | 51,95 | 52,35 | -1,13% | 276,00 |
24.01.2024 | 53,25 | 53,45 | 52,80 | 52,95 | 0,00% | 254,00 |
23.01.2024 | 52,65 | 53,55 | 52,05 | 52,95 | 0,95% | 8,00 |
22.01.2024 | 52,55 | 52,85 | 52,35 | 52,45 | 0,00% | 49,00 |
19.01.2024 | 53,55 | 53,75 | 52,05 | 52,45 | -2,05% | 162,00 |
18.01.2024 | 54,35 | 54,45 | 52,70 | 53,55 | -1,29% | 212,00 |
17.01.2024 | 53,95 | 54,65 | 53,50 | 54,25 | -0,18% | 49,00 |
16.01.2024 | 53,65 | 54,70 | 53,55 | 54,35 | 0,74% | 21,00 |
15.01.2024 | 53,55 | 54,05 | 53,35 | 53,95 | 1,12% | 73,00 |
12.01.2024 | 53,65 | 54,10 | 53,25 | 53,35 | -0,19% | 11,00 |
11.01.2024 | 53,75 | 53,85 | 53,00 | 53,45 | 0,00% | 65,00 |
10.01.2024 | 53,05 | 53,70 | 53,05 | 53,45 | 0,19% | - |
09.01.2024 | 54,15 | 54,15 | 53,15 | 53,35 | -1,66% | 130,00 |
08.01.2024 | 53,05 | 54,25 | 53,05 | 54,25 | 2,07% | 3,00 |
05.01.2024 | 53,45 | 53,70 | 52,75 | 53,15 | -0,75% | 28,00 |
04.01.2024 | 52,65 | 53,95 | 52,65 | 53,55 | 1,90% | 17,00 |
03.01.2024 | 53,65 | 54,25 | 52,55 | 52,55 | -2,05% | - |
02.01.2024 | 53,75 | 54,10 | 53,35 | 53,65 | -0,46% | 19,00 |
29.12.2023 | 54,05 | 54,05 | 53,80 | 53,90 | -0,09% | - |
28.12.2023 | 53,95 | 54,75 | 53,85 | 53,95 | 0,00% | 56,00 |
27.12.2023 | 53,75 | 54,25 | 53,45 | 53,95 | 0,75% | 107,00 |
22.12.2023 | 53,95 | 54,45 | 53,35 | 53,55 | -0,93% | - |
21.12.2023 | 53,65 | 54,15 | 53,40 | 54,05 | 0,93% | 328,00 |
20.12.2023 | 54,25 | 54,60 | 53,40 | 53,55 | -1,47% | 38,00 |
19.12.2023 | 54,95 | 55,20 | 54,15 | 54,35 | -1,09% | 428,00 |
18.12.2023 | 55,05 | 55,40 | 54,35 | 54,95 | -2,48% | 100,00 |
15.12.2023 | 56,15 | 56,45 | 55,60 | 56,35 | 0,36% | 12,00 |
14.12.2023 | 56,65 | 57,00 | 55,95 | 56,15 | -0,53% | 50,00 |
13.12.2023 | 56,10 | 56,55 | 55,75 | 56,45 | 0,36% | - |
12.12.2023 | 56,75 | 57,15 | 56,20 | 56,25 | -0,88% | 197,00 |
11.12.2023 | 57,05 | 57,25 | 56,45 | 56,75 | -0,87% | 150,00 |
08.12.2023 | 57,15 | 57,55 | 56,95 | 57,25 | 0,35% | 115,00 |
07.12.2023 | 56,05 | 57,15 | 56,05 | 57,05 | 1,42% | 3,00 |
06.12.2023 | 57,25 | 57,40 | 56,15 | 56,25 | -1,57% | 50,00 |
05.12.2023 | 56,85 | 57,45 | 56,85 | 57,15 | 0,00% | - |
04.12.2023 | 56,60 | 57,70 | 56,45 | 57,15 | 0,70% | 151,00 |
01.12.2023 | 56,55 | 56,95 | 56,00 | 56,75 | 0,53% | 1,00 |
30.11.2023 | 55,35 | 56,45 | 55,05 | 56,45 | 2,17% | 4,00 |
29.11.2023 | 55,45 | 55,85 | 55,15 | 55,25 | -0,18% | 50,00 |
28.11.2023 | 55,85 | 56,05 | 55,25 | 55,35 | -0,72% | - |
27.11.2023 | 55,55 | 56,35 | 55,55 | 55,75 | 0,18% | 50,00 |
24.11.2023 | 55,55 | 55,65 | 55,10 | 55,65 | 0,00% | - |
23.11.2023 | 55,75 | 55,75 | 55,15 | 55,65 | -0,18% | 40,00 |
22.11.2023 | 55,65 | 56,10 | 55,00 | 55,75 | 0,36% | - |
21.11.2023 | 56,25 | 56,30 | 55,45 | 55,55 | -1,24% | 2,00 |
20.11.2023 | 55,45 | 56,35 | 55,40 | 56,25 | 1,26% | - |
17.11.2023 | 55,85 | 56,30 | 55,45 | 55,55 | -0,36% | - |
16.11.2023 | 56,35 | 56,50 | 55,65 | 55,75 | -1,06% | - |
15.11.2023 | 56,35 | 57,00 | 56,00 | 56,35 | 0,36% | 21,00 |
14.11.2023 | 54,75 | 56,25 | 54,60 | 56,15 | 2,74% | - |
13.11.2023 | 55,55 | 55,55 | 54,30 | 54,65 | -1,97% | 10,00 |
10.11.2023 | 55,05 | 55,75 | 54,80 | 55,75 | 1,09% | 4,00 |
09.11.2023 | 54,75 | 55,65 | 54,35 | 55,15 | 0,91% | 93,00 |
08.11.2023 | 54,55 | 54,95 | 53,70 | 54,65 | -0,18% | 120,00 |
07.11.2023 | 54,95 | 55,45 | 54,65 | 54,75 | -0,73% | 56,00 |