36,450€
1,25%
Echtzeit-Aktienkurs Visiativ S.A.
Bid:
Ask:
Aktienkurse zur Visiativ S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 36,40 | 36,55 | 36,35 | 36,55 | 0,14% | - |
| 14.05.2024 | 36,55 | 36,55 | 36,40 | 36,50 | 0,14% | - |
| 13.05.2024 | 36,40 | 36,50 | 36,40 | 36,45 | 0,00% | - |
| 10.05.2024 | 36,50 | 36,50 | 36,35 | 36,45 | 0,28% | - |
| 09.05.2024 | 35,60 | 36,35 | 35,60 | 36,35 | 0,14% | - |
| 08.05.2024 | 36,25 | 36,35 | 36,25 | 36,30 | 0,14% | - |
| 07.05.2024 | 36,25 | 36,35 | 36,25 | 36,25 | 0,00% | 688,00 |
| 06.05.2024 | 36,20 | 36,30 | 36,20 | 36,25 | 0,14% | - |
| 03.05.2024 | 36,35 | 36,35 | 36,15 | 36,20 | -0,14% | - |
| 02.05.2024 | 36,20 | 36,30 | 36,15 | 36,25 | 0,14% | - |
| 30.04.2024 | 36,30 | 36,30 | 36,15 | 36,20 | 0,00% | 75,00 |
| 29.04.2024 | 36,15 | 36,25 | 35,75 | 36,20 | 0,14% | - |
| 26.04.2024 | 36,15 | 36,30 | 36,15 | 36,15 | 0,00% | - |
| 25.04.2024 | 35,50 | 36,25 | 35,50 | 36,15 | 0,00% | - |
| 24.04.2024 | 36,15 | 36,25 | 35,70 | 36,15 | -0,14% | - |
| 23.04.2024 | 35,70 | 36,40 | 35,70 | 36,20 | -0,14% | - |
| 22.04.2024 | 36,20 | 36,40 | 36,15 | 36,25 | 0,14% | - |
| 19.04.2024 | 36,05 | 36,25 | 36,05 | 36,20 | -0,14% | - |
| 18.04.2024 | 36,25 | 36,35 | 36,20 | 36,25 | 0,00% | - |
| 17.04.2024 | 36,15 | 36,30 | 36,15 | 36,25 | 0,28% | - |
| 16.04.2024 | 36,15 | 36,15 | 36,15 | 36,15 | 0,00% | - |
| 15.04.2024 | 36,15 | 36,30 | 36,10 | 36,15 | 0,00% | - |
| 12.04.2024 | 36,30 | 36,45 | 36,05 | 36,15 | -0,41% | - |
| 11.04.2024 | 36,25 | 36,35 | 36,15 | 36,30 | 0,14% | - |
| 10.04.2024 | 36,25 | 36,40 | 36,20 | 36,25 | 0,14% | - |
| 09.04.2024 | 35,50 | 36,25 | 35,50 | 36,20 | 0,00% | - |
| 08.04.2024 | 36,30 | 36,30 | 36,20 | 36,20 | 0,00% | - |
| 05.04.2024 | 36,15 | 36,20 | 36,00 | 36,20 | 0,14% | - |
| 04.04.2024 | 35,95 | 36,35 | 35,95 | 36,15 | 0,56% | - |
| 03.04.2024 | 35,90 | 36,00 | 35,90 | 35,95 | 0,28% | - |
| 02.04.2024 | 35,95 | 36,00 | 35,85 | 35,85 | -0,28% | - |
| 28.03.2024 | 35,80 | 35,95 | 35,80 | 35,95 | 0,42% | - |
| 27.03.2024 | 35,75 | 35,80 | 35,75 | 35,80 | 0,14% | - |
| 26.03.2024 | 35,75 | 35,85 | 35,75 | 35,75 | 0,00% | - |
| 25.03.2024 | 35,75 | 35,75 | 35,75 | 35,75 | 0,00% | - |
| 22.03.2024 | 35,75 | 35,75 | 35,65 | 35,75 | 0,00% | - |
| 21.03.2024 | 35,75 | 35,95 | 35,70 | 35,75 | 0,00% | - |
| 20.03.2024 | 35,70 | 35,75 | 35,65 | 35,75 | 0,14% | - |
| 19.03.2024 | 35,65 | 35,75 | 35,65 | 35,70 | 0,14% | - |
| 18.03.2024 | 35,65 | 35,75 | 35,65 | 35,65 | 0,00% | 25,00 |
| 15.03.2024 | 35,70 | 35,80 | 35,65 | 35,65 | -0,14% | - |
| 14.03.2024 | 35,20 | 35,80 | 35,20 | 35,70 | 0,00% | 700,00 |
| 13.03.2024 | 35,20 | 35,75 | 35,20 | 35,70 | 0,14% | - |
| 12.03.2024 | 35,20 | 35,80 | 35,20 | 35,65 | -0,14% | - |
| 11.03.2024 | 35,20 | 35,80 | 35,20 | 35,70 | 0,14% | - |
| 08.03.2024 | 35,20 | 35,80 | 35,20 | 35,65 | 0,00% | - |
| 07.03.2024 | 35,30 | 35,80 | 35,30 | 35,65 | -0,42% | - |
| 06.03.2024 | 35,30 | 35,85 | 35,30 | 35,80 | 0,14% | - |
| 05.03.2024 | 35,75 | 35,75 | 35,70 | 35,75 | 0,00% | - |
| 04.03.2024 | 35,30 | 35,85 | 35,30 | 35,75 | 0,00% | - |
| 01.03.2024 | 35,85 | 35,85 | 35,65 | 35,75 | -0,28% | - |
| 29.02.2024 | 35,20 | 35,85 | 35,20 | 35,85 | 0,28% | - |
| 28.02.2024 | 35,20 | 35,75 | 35,20 | 35,75 | 0,28% | - |
| 27.02.2024 | 35,10 | 35,80 | 35,10 | 35,65 | 0,28% | - |
| 26.02.2024 | 35,50 | 35,65 | 35,50 | 35,55 | -0,28% | 1.035,00 |
| 23.02.2024 | 35,10 | 35,65 | 35,10 | 35,65 | 0,28% | - |
| 22.02.2024 | 35,10 | 35,85 | 35,10 | 35,55 | 0,00% | - |
| 21.02.2024 | 35,10 | 35,55 | 35,10 | 35,55 | 0,00% | - |
| 20.02.2024 | 35,10 | 35,55 | 35,10 | 35,55 | 0,00% | - |
| 19.02.2024 | 35,10 | 35,60 | 35,10 | 35,55 | 0,00% | - |
| 16.02.2024 | 35,10 | 35,75 | 35,10 | 35,55 | -0,14% | - |
| 15.02.2024 | 35,10 | 35,65 | 35,10 | 35,60 | 0,14% | - |
| 14.02.2024 | 35,10 | 35,55 | 35,10 | 35,55 | 0,00% | - |
| 13.02.2024 | 35,65 | 35,65 | 35,55 | 35,55 | 0,71% | - |
| 12.02.2024 | 35,65 | 35,75 | 35,30 | 35,30 | 29,07% | - |
| 08.02.2024 | 27,10 | 27,60 | 27,10 | 27,35 | -0,36% | - |
| 07.02.2024 | 27,00 | 27,45 | 27,00 | 27,45 | 0,37% | - |
| 06.02.2024 | 27,50 | 27,70 | 27,25 | 27,35 | -0,55% | - |
| 05.02.2024 | 27,70 | 27,80 | 27,40 | 27,50 | -0,72% | - |
| 02.02.2024 | 27,10 | 27,75 | 26,90 | 27,70 | 2,40% | - |
| 01.02.2024 | 27,15 | 27,15 | 26,90 | 27,05 | -0,37% | - |
| 31.01.2024 | 27,05 | 27,20 | 27,05 | 27,15 | 0,37% | - |
| 30.01.2024 | 26,70 | 27,15 | 26,70 | 27,05 | 0,00% | - |
| 29.01.2024 | 26,30 | 27,10 | 26,30 | 27,05 | 0,93% | - |
| 26.01.2024 | 26,95 | 27,00 | 25,80 | 26,80 | -0,56% | - |
| 25.01.2024 | 27,45 | 27,45 | 26,90 | 26,95 | -1,46% | - |
| 24.01.2024 | 27,10 | 27,40 | 27,05 | 27,35 | 0,92% | - |
| 23.01.2024 | 26,90 | 27,20 | 26,90 | 27,10 | 0,74% | 120,00 |
| 22.01.2024 | 25,60 | 26,95 | 25,60 | 26,90 | 3,66% | - |
| 19.01.2024 | 25,50 | 26,40 | 25,50 | 25,95 | -0,38% | - |
| 18.01.2024 | 26,10 | 26,55 | 26,05 | 26,05 | -1,51% | - |
| 17.01.2024 | 25,10 | 26,75 | 25,10 | 26,45 | 3,93% | - |
| 16.01.2024 | 25,30 | 25,50 | 25,25 | 25,45 | 0,59% | - |
| 15.01.2024 | 25,25 | 25,35 | 25,15 | 25,30 | 0,20% | - |
| 12.01.2024 | 25,50 | 25,55 | 25,25 | 25,25 | -0,79% | - |
| 11.01.2024 | 25,10 | 25,50 | 25,10 | 25,45 | 0,99% | - |
| 10.01.2024 | 24,80 | 25,20 | 24,80 | 25,20 | 0,20% | - |
| 09.01.2024 | 24,70 | 25,25 | 24,70 | 25,15 | 0,20% | - |
| 08.01.2024 | 24,00 | 25,20 | 24,00 | 25,10 | 2,66% | - |
| 05.01.2024 | 24,80 | 24,80 | 24,05 | 24,45 | -1,41% | - |
| 04.01.2024 | 25,80 | 26,25 | 22,85 | 24,80 | -5,16% | - |
| 03.01.2024 | 26,55 | 26,55 | 26,15 | 26,15 | -1,51% | - |
| 02.01.2024 | 27,10 | 27,20 | 26,55 | 26,55 | -1,85% | - |
| 29.12.2023 | 27,10 | 27,20 | 27,05 | 27,05 | -0,18% | - |
| 28.12.2023 | 26,70 | 27,35 | 26,70 | 27,10 | -0,18% | - |
| 27.12.2023 | 26,80 | 27,30 | 26,80 | 27,15 | 0,00% | - |
| 22.12.2023 | 26,70 | 27,35 | 26,70 | 27,15 | 0,00% | - |
| 21.12.2023 | 25,90 | 27,35 | 25,90 | 27,15 | 2,84% | - |
| 20.12.2023 | 25,90 | 26,45 | 25,90 | 26,40 | 0,57% | - |
| 19.12.2023 | 26,10 | 26,55 | 26,05 | 26,25 | 1,35% | - |