61,250€
2,25%
Echtzeit-Aktienkurs Viscofan S.A.
Bid:
Ask:
Aktienkurse zur Viscofan S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 60,60 | 61,25 | 60,40 | 61,15 | 2,09% | - |
| 08.05.2024 | 59,90 | 59,90 | 59,90 | 59,90 | -0,33% | - |
| 07.05.2024 | 60,10 | 60,10 | 60,10 | 60,10 | 1,01% | - |
| 06.05.2024 | 59,50 | 59,50 | 59,50 | 59,50 | -0,67% | - |
| 03.05.2024 | 59,90 | 59,90 | 59,90 | 59,90 | 1,01% | - |
| 02.05.2024 | 59,30 | 59,30 | 59,30 | 59,30 | -1,17% | - |
| 30.04.2024 | 60,70 | 60,70 | 60,00 | 60,00 | -1,15% | 100,00 |
| 29.04.2024 | 60,70 | 60,70 | 60,70 | 60,70 | -1,46% | - |
| 26.04.2024 | 61,60 | 61,60 | 61,60 | 61,60 | 2,33% | - |
| 25.04.2024 | 60,20 | 60,20 | 60,20 | 60,20 | -1,95% | - |
| 24.04.2024 | 61,40 | 61,40 | 61,40 | 61,40 | 2,50% | - |
| 23.04.2024 | 59,90 | 59,90 | 59,90 | 59,90 | 1,01% | - |
| 22.04.2024 | 59,30 | 59,30 | 59,30 | 59,30 | 1,02% | - |
| 19.04.2024 | 58,70 | 58,70 | 58,70 | 58,70 | 1,56% | - |
| 18.04.2024 | 57,80 | 57,80 | 57,80 | 57,80 | 0,52% | - |
| 17.04.2024 | 57,50 | 57,50 | 57,50 | 57,50 | -1,03% | - |
| 16.04.2024 | 57,30 | 58,10 | 57,30 | 58,10 | 0,17% | 4,00 |
| 15.04.2024 | 58,00 | 58,00 | 58,00 | 58,00 | -1,02% | - |
| 12.04.2024 | 58,60 | 58,60 | 58,60 | 58,60 | 0,34% | - |
| 11.04.2024 | 58,40 | 58,40 | 58,40 | 58,40 | 0,69% | - |
| 10.04.2024 | 58,00 | 58,00 | 58,00 | 58,00 | -0,34% | - |
| 09.04.2024 | 58,20 | 58,20 | 58,20 | 58,20 | 0,69% | - |
| 08.04.2024 | 57,80 | 57,80 | 57,80 | 57,80 | 1,05% | - |
| 05.04.2024 | 57,20 | 57,20 | 57,20 | 57,20 | 0,18% | - |
| 04.04.2024 | 57,10 | 57,10 | 57,10 | 57,10 | -1,21% | - |
| 03.04.2024 | 57,80 | 57,80 | 57,80 | 57,80 | -0,34% | - |
| 02.04.2024 | 58,00 | 58,00 | 58,00 | 58,00 | -1,19% | - |
| 28.03.2024 | 58,70 | 58,70 | 58,70 | 58,70 | 0,00% | - |
| 27.03.2024 | 58,30 | 58,70 | 58,30 | 58,70 | 1,91% | 55,00 |
| 26.03.2024 | 57,60 | 57,60 | 57,60 | 57,60 | -0,17% | - |
| 25.03.2024 | 57,70 | 57,70 | 57,70 | 57,70 | 0,70% | - |
| 22.03.2024 | 57,30 | 57,30 | 57,30 | 57,30 | -1,72% | - |
| 21.03.2024 | 58,30 | 58,30 | 58,30 | 58,30 | 1,22% | - |
| 20.03.2024 | 57,60 | 57,60 | 57,60 | 57,60 | -1,71% | - |
| 19.03.2024 | 58,60 | 58,60 | 58,60 | 58,60 | -0,68% | - |
| 18.03.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 1,20% | - |
| 15.03.2024 | 58,30 | 58,30 | 58,30 | 58,30 | -1,02% | - |
| 14.03.2024 | 58,90 | 58,90 | 58,90 | 58,90 | 1,20% | - |
| 13.03.2024 | 58,20 | 58,20 | 58,20 | 58,20 | 0,34% | - |
| 12.03.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 1,22% | - |
| 11.03.2024 | 57,30 | 57,30 | 57,30 | 57,30 | 0,35% | - |
| 08.03.2024 | 57,10 | 57,10 | 57,10 | 57,10 | 1,78% | - |
| 07.03.2024 | 56,10 | 56,10 | 56,10 | 56,10 | -1,06% | - |
| 06.03.2024 | 56,70 | 56,70 | 56,70 | 56,70 | -1,22% | - |
| 05.03.2024 | 57,40 | 57,40 | 57,40 | 57,40 | 0,00% | - |
| 04.03.2024 | 57,30 | 57,40 | 57,30 | 57,40 | 11,03% | 7,00 |
| 01.03.2024 | 51,70 | 51,70 | 51,70 | 51,70 | -0,19% | - |
| 29.02.2024 | 51,80 | 51,80 | 51,80 | 51,80 | -0,19% | - |
| 28.02.2024 | 51,90 | 51,90 | 51,90 | 51,90 | -0,19% | - |
| 27.02.2024 | 52,50 | 52,50 | 52,00 | 52,00 | -1,14% | 19,00 |
| 26.02.2024 | 52,60 | 52,60 | 52,60 | 52,60 | -0,38% | - |
| 23.02.2024 | 52,80 | 52,80 | 52,80 | 52,80 | -2,40% | - |
| 22.02.2024 | 54,10 | 54,10 | 54,10 | 54,10 | 1,50% | - |
| 21.02.2024 | 53,30 | 53,30 | 53,30 | 53,30 | 1,14% | 150,00 |
| 20.02.2024 | 52,70 | 52,70 | 52,70 | 52,70 | -1,13% | - |
| 19.02.2024 | 53,30 | 53,30 | 53,30 | 53,30 | -0,37% | - |
| 16.02.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -0,74% | - |
| 15.02.2024 | 53,90 | 53,90 | 53,90 | 53,90 | 1,32% | - |
| 14.02.2024 | 53,20 | 53,20 | 53,20 | 53,20 | -0,75% | - |
| 13.02.2024 | 53,60 | 53,60 | 53,60 | 53,60 | -0,37% | - |
| 12.02.2024 | 53,50 | 53,80 | 53,50 | 53,80 | -0,55% | 2,00 |
| 09.02.2024 | 54,10 | 54,10 | 54,10 | 54,10 | -0,55% | - |
| 08.02.2024 | 53,60 | 54,40 | 53,60 | 54,40 | 0,37% | 55,00 |
| 07.02.2024 | 54,20 | 54,20 | 54,20 | 54,20 | 0,18% | - |
| 06.02.2024 | 54,10 | 54,10 | 54,10 | 54,10 | 2,66% | - |
| 05.02.2024 | 52,70 | 52,70 | 52,70 | 52,70 | -0,38% | - |
| 02.02.2024 | 52,90 | 52,90 | 52,90 | 52,90 | -1,86% | - |
| 01.02.2024 | 53,90 | 53,90 | 53,90 | 53,90 | 0,37% | - |
| 31.01.2024 | 53,70 | 53,70 | 53,70 | 53,70 | -1,10% | - |
| 30.01.2024 | 54,20 | 54,30 | 54,20 | 54,30 | -0,37% | 4,00 |
| 29.01.2024 | 54,10 | 54,50 | 54,10 | 54,50 | 4,41% | 10,00 |
| 26.01.2024 | 52,20 | 52,20 | 52,20 | 52,20 | -0,57% | - |
| 25.01.2024 | 52,90 | 52,90 | 52,50 | 52,50 | -1,13% | 100,00 |
| 24.01.2024 | 53,10 | 53,10 | 53,10 | 53,10 | 0,00% | - |
| 23.01.2024 | 52,40 | 53,10 | 52,30 | 53,10 | 1,53% | 69,00 |
| 22.01.2024 | 52,30 | 52,30 | 52,30 | 52,30 | -1,88% | - |
| 19.01.2024 | 53,30 | 53,30 | 53,30 | 53,30 | -2,02% | - |
| 18.01.2024 | 54,40 | 54,40 | 54,40 | 54,40 | 1,30% | - |
| 17.01.2024 | 53,70 | 53,70 | 53,70 | 53,70 | 0,19% | - |
| 16.01.2024 | 53,60 | 53,60 | 53,60 | 53,60 | 0,19% | - |
| 15.01.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 0,19% | - |
| 12.01.2024 | 53,40 | 53,40 | 53,40 | 53,40 | -0,19% | - |
| 11.01.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 0,38% | - |
| 10.01.2024 | 53,00 | 53,30 | 53,00 | 53,30 | -1,30% | 7,00 |
| 09.01.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 1,31% | - |
| 08.01.2024 | 53,00 | 53,30 | 53,00 | 53,30 | 0,00% | 18,00 |
| 05.01.2024 | 53,30 | 53,30 | 53,30 | 53,30 | 1,14% | - |
| 04.01.2024 | 52,70 | 52,70 | 52,70 | 52,70 | 0,19% | - |
| 03.01.2024 | 53,60 | 53,60 | 52,60 | 52,60 | -1,50% | 16,00 |
| 02.01.2024 | 53,70 | 53,70 | 53,40 | 53,40 | -0,93% | 13,00 |
| 29.12.2023 | 53,90 | 53,90 | 53,90 | 53,90 | 0,37% | - |
| 28.12.2023 | 53,70 | 53,70 | 53,70 | 53,70 | 0,00% | - |
| 27.12.2023 | 53,70 | 53,70 | 53,70 | 53,70 | -0,19% | - |
| 22.12.2023 | 53,80 | 53,80 | 53,80 | 53,80 | 0,75% | - |
| 21.12.2023 | 53,40 | 53,40 | 53,40 | 53,40 | -1,11% | - |
| 20.12.2023 | 54,20 | 54,20 | 54,00 | 54,00 | -1,64% | 10,00 |
| 19.12.2023 | 54,90 | 54,90 | 54,90 | 54,90 | 0,73% | - |
| 18.12.2023 | 54,50 | 54,50 | 54,50 | 54,50 | -2,33% | - |
| 15.12.2023 | 56,10 | 56,10 | 55,80 | 55,80 | -1,06% | 8,00 |
| 14.12.2023 | 56,40 | 56,40 | 56,40 | 56,40 | 0,71% | - |