Börse:
11,425€
-4,39%
Echtzeit-Aktienkurs Viscom AG
Bid:
11,250€
Ask:
11,600€
Aktienkurse zur Viscom AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2021 | 12,05 | 12,05 | 11,30 | 11,38 | -4,81% | - |
| 17.09.2021 | 12,15 | 12,35 | 11,95 | 11,95 | 0,00% | 4.096,00 |
| 16.09.2021 | 12,60 | 12,65 | 11,95 | 11,95 | -5,91% | 3.715,00 |
| 15.09.2021 | 12,70 | 12,70 | 12,70 | 12,70 | -1,17% | 968,00 |
| 14.09.2021 | 12,60 | 12,85 | 12,60 | 12,85 | 0,39% | 290,00 |
| 13.09.2021 | 12,50 | 12,80 | 12,50 | 12,80 | 2,40% | 2.164,00 |
| 10.09.2021 | 12,50 | 12,70 | 12,45 | 12,50 | -0,40% | 2.037,00 |
| 09.09.2021 | 12,85 | 12,85 | 12,35 | 12,55 | 0,00% | 4.979,00 |
| 08.09.2021 | 13,20 | 13,20 | 12,55 | 12,55 | -5,28% | 4.460,00 |
| 07.09.2021 | 13,20 | 13,25 | 13,05 | 13,25 | 0,38% | 1.152,00 |
| 06.09.2021 | 13,20 | 13,20 | 13,20 | 13,20 | -0,38% | 309,00 |
| 03.09.2021 | 13,60 | 13,60 | 13,25 | 13,25 | -4,33% | 3.430,00 |
| 02.09.2021 | 13,05 | 13,90 | 13,05 | 13,85 | 3,75% | 5.349,00 |
| 01.09.2021 | 13,00 | 13,35 | 12,90 | 13,35 | 4,71% | 1.524,00 |
| 31.08.2021 | 12,95 | 13,05 | 12,75 | 12,75 | -4,49% | 566,00 |
| 30.08.2021 | 13,10 | 13,35 | 13,05 | 13,35 | 4,71% | 1.397,00 |
| 27.08.2021 | 13,10 | 13,25 | 12,75 | 12,75 | -3,41% | 900,00 |
| 26.08.2021 | 13,30 | 13,30 | 12,85 | 13,20 | -2,58% | 2.330,00 |
| 25.08.2021 | 13,55 | 13,60 | 13,25 | 13,55 | 2,26% | 545,00 |
| 24.08.2021 | 12,35 | 13,30 | 12,25 | 13,25 | 6,43% | 2.493,00 |
| 23.08.2021 | 12,15 | 12,45 | 12,15 | 12,45 | 5,06% | 941,00 |
| 20.08.2021 | 11,75 | 12,30 | 11,75 | 11,85 | 0,42% | 2.514,00 |
| 19.08.2021 | 12,80 | 12,95 | 11,75 | 11,80 | -7,81% | 7.536,00 |
| 18.08.2021 | 13,20 | 13,30 | 12,75 | 12,80 | -3,76% | 2.898,00 |
| 17.08.2021 | 13,15 | 13,30 | 13,05 | 13,30 | 1,14% | 1.330,00 |
| 16.08.2021 | 13,35 | 13,35 | 13,15 | 13,15 | -4,71% | 2.147,00 |
| 13.08.2021 | 13,35 | 13,80 | 13,15 | 13,80 | 2,22% | 3.765,00 |
| 12.08.2021 | 13,95 | 14,00 | 13,25 | 13,50 | -4,93% | 2.558,00 |
| 11.08.2021 | 14,60 | 14,60 | 14,20 | 14,20 | -3,07% | 660,00 |
| 10.08.2021 | 14,05 | 14,65 | 13,80 | 14,65 | 2,45% | 1.355,00 |
| 09.08.2021 | 13,40 | 14,30 | 13,20 | 14,30 | 6,72% | 3.207,00 |
| 06.08.2021 | 14,30 | 14,30 | 13,00 | 13,40 | -7,59% | 7.202,00 |
| 05.08.2021 | 14,65 | 14,65 | 14,25 | 14,50 | 0,35% | 1.770,00 |
| 04.08.2021 | 14,90 | 14,90 | 14,45 | 14,45 | -0,34% | 762,00 |
| 03.08.2021 | 15,05 | 15,05 | 14,45 | 14,50 | -3,65% | 1.456,00 |
| 02.08.2021 | 14,60 | 15,45 | 14,60 | 15,05 | 0,00% | 5.625,00 |
| 30.07.2021 | 14,15 | 15,05 | 14,15 | 15,05 | 6,36% | 8.090,00 |
| 29.07.2021 | 14,45 | 14,45 | 14,05 | 14,15 | -3,41% | 1.241,00 |
| 28.07.2021 | 14,55 | 14,75 | 14,05 | 14,65 | 1,38% | 4.065,00 |
| 27.07.2021 | 13,70 | 14,45 | 13,20 | 14,45 | 6,64% | 7.732,00 |
| 26.07.2021 | 12,80 | 13,55 | 12,80 | 13,55 | 5,45% | 2.707,00 |
| 23.07.2021 | 13,05 | 13,05 | 12,85 | 12,85 | -3,02% | 1.000,00 |
| 22.07.2021 | 13,25 | 13,25 | 13,10 | 13,25 | 0,00% | 741,00 |
| 21.07.2021 | 12,55 | 13,25 | 12,55 | 13,25 | 6,43% | 1.229,00 |
| 20.07.2021 | 12,55 | 12,75 | 12,45 | 12,45 | -2,35% | 1.873,00 |
| 19.07.2021 | 12,85 | 13,00 | 12,15 | 12,75 | -4,14% | 5.365,00 |
| 16.07.2021 | 13,65 | 13,65 | 12,80 | 13,30 | -4,32% | 4.717,00 |
| 15.07.2021 | 14,10 | 14,20 | 13,90 | 13,90 | -1,77% | 1.063,00 |
| 14.07.2021 | 14,35 | 14,35 | 13,55 | 14,15 | -3,74% | 4.385,00 |
| 13.07.2021 | 14,15 | 14,70 | 14,05 | 14,70 | 3,52% | 2.286,00 |
| 12.07.2021 | 14,15 | 14,20 | 14,15 | 14,20 | 1,07% | 2.530,00 |
| 09.07.2021 | 14,50 | 14,50 | 14,05 | 14,05 | -3,10% | 2.317,00 |
| 08.07.2021 | 15,25 | 15,50 | 14,05 | 14,50 | -9,09% | 8.900,00 |
| 07.07.2021 | 15,30 | 15,95 | 15,20 | 15,95 | 8,50% | 7.951,00 |
| 06.07.2021 | 14,95 | 15,30 | 14,70 | 14,70 | -2,00% | 6.541,00 |
| 05.07.2021 | 14,85 | 15,00 | 14,15 | 15,00 | 1,01% | 8.458,00 |
| 02.07.2021 | 14,85 | 14,95 | 14,60 | 14,85 | 1,37% | 10.116,00 |
| 01.07.2021 | 14,30 | 14,95 | 14,25 | 14,65 | 3,17% | 15.221,00 |
| 30.06.2021 | 13,95 | 14,35 | 13,80 | 14,20 | 4,80% | 3.228,00 |
| 29.06.2021 | 14,10 | 14,25 | 13,55 | 13,55 | -4,58% | 14.406,00 |
| 28.06.2021 | 14,05 | 14,20 | 14,05 | 14,20 | 1,43% | 4.091,00 |
| 25.06.2021 | 13,85 | 14,10 | 13,85 | 14,00 | 2,94% | 1.054,00 |
| 24.06.2021 | 13,65 | 13,90 | 13,60 | 13,60 | -2,16% | 226,00 |
| 23.06.2021 | 13,50 | 14,00 | 13,50 | 13,90 | 5,30% | 6.547,00 |
| 22.06.2021 | 12,65 | 13,30 | 12,65 | 13,20 | 3,94% | 1.694,00 |
| 21.06.2021 | 12,55 | 12,95 | 12,55 | 12,70 | 0,79% | 422,00 |
| 18.06.2021 | 12,05 | 12,80 | 11,40 | 12,60 | 5,44% | 7.807,00 |
| 17.06.2021 | 13,05 | 13,05 | 11,95 | 11,95 | -8,08% | 5.951,00 |
| 16.06.2021 | 13,85 | 13,85 | 12,70 | 13,00 | -6,14% | 3.879,00 |
| 15.06.2021 | 14,10 | 14,10 | 13,85 | 13,85 | -1,42% | 1.609,00 |
| 14.06.2021 | 14,40 | 14,40 | 13,95 | 14,05 | -1,40% | 1.131,00 |
| 11.06.2021 | 14,25 | 14,35 | 14,20 | 14,25 | 0,71% | 2.118,00 |
| 10.06.2021 | 13,55 | 14,20 | 13,50 | 14,15 | 4,04% | 4.886,00 |
| 09.06.2021 | 12,55 | 13,80 | 12,55 | 13,60 | 6,25% | 8.543,00 |
| 08.06.2021 | 12,25 | 12,80 | 12,05 | 12,80 | 4,92% | 9.741,00 |
| 07.06.2021 | 12,35 | 12,40 | 12,20 | 12,20 | 0,41% | 886,00 |
| 04.06.2021 | 12,15 | 12,20 | 12,00 | 12,15 | -0,41% | 610,00 |
| 03.06.2021 | 12,20 | 12,35 | 12,10 | 12,20 | 0,00% | 974,00 |
| 02.06.2021 | 12,65 | 12,65 | 12,20 | 12,20 | -2,01% | 4.800,00 |
| 01.06.2021 | 12,80 | 12,95 | 12,40 | 12,45 | -1,58% | 4.539,00 |
| 31.05.2021 | 11,75 | 12,65 | 11,75 | 12,65 | 6,75% | 5.086,00 |
| 28.05.2021 | 11,65 | 11,85 | 11,65 | 11,85 | 4,87% | 2.933,00 |
| 27.05.2021 | 11,50 | 11,60 | 11,30 | 11,30 | -0,44% | 1.901,00 |
| 26.05.2021 | 11,40 | 11,45 | 11,35 | 11,35 | 0,44% | 164,00 |
| 25.05.2021 | 11,00 | 11,30 | 11,00 | 11,30 | 1,80% | 2.604,00 |
| 21.05.2021 | 10,85 | 11,35 | 10,85 | 11,10 | 0,91% | 2.849,00 |
| 20.05.2021 | 11,15 | 11,20 | 11,00 | 11,00 | 0,00% | 694,00 |
| 19.05.2021 | 10,70 | 11,05 | 10,55 | 11,00 | 0,92% | 1.943,00 |
| 18.05.2021 | 11,20 | 11,20 | 10,90 | 10,90 | -0,46% | 2.181,00 |
| 17.05.2021 | 11,45 | 11,45 | 10,90 | 10,95 | -3,95% | 4.852,00 |
| 14.05.2021 | 11,35 | 11,40 | 11,35 | 11,40 | 1,79% | 1.436,00 |
| 13.05.2021 | 11,30 | 11,30 | 11,00 | 11,20 | -1,32% | 3.217,00 |
| 12.05.2021 | 11,25 | 11,35 | 11,15 | 11,35 | 0,44% | 2.664,00 |
| 11.05.2021 | 11,10 | 11,40 | 11,00 | 11,30 | 0,44% | 3.930,00 |
| 10.05.2021 | 11,45 | 11,45 | 11,10 | 11,25 | -0,44% | 2.328,00 |
| 07.05.2021 | 11,15 | 11,35 | 11,15 | 11,30 | 2,26% | 2.856,00 |
| 06.05.2021 | 11,20 | 11,35 | 11,05 | 11,05 | -0,90% | 4.688,00 |
| 05.05.2021 | 11,25 | 11,25 | 11,10 | 11,15 | -1,76% | 6.687,00 |
| 04.05.2021 | 11,30 | 11,35 | 11,15 | 11,35 | 0,44% | 5.127,00 |
| 03.05.2021 | 11,20 | 11,35 | 11,20 | 11,30 | 2,26% | 1.996,00 |