Deutsche Märkte öffnen in 24 Minuten

Viscofan, S.A. (VIS.MC)

MCE - MCE Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
60,15-0,25 (-0,41%)
Börsenschluss: 5:35PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Aug. 202160,4060,9059,5060,1560,15111.491
02. Aug. 202158,3061,2058,3060,4060,40150.025
30. Juli 202157,6058,9556,9558,5558,5587.249
29. Juli 202158,0058,1557,0057,7057,7067.345
28. Juli 202157,8058,3557,6058,0558,05176.455
27. Juli 202158,1058,1057,5057,7057,7033.173
26. Juli 202157,2058,9057,2058,1058,1029.140
23. Juli 202158,5058,9058,3558,9058,9026.345
22. Juli 202157,0058,4557,0058,4058,4051.467
21. Juli 202158,0058,0057,0057,4557,4549.818
20. Juli 202156,6557,4056,4057,1557,1547.853
19. Juli 202156,7057,3556,6056,8056,8038.858
16. Juli 202157,1057,4556,7557,0557,0540.563
15. Juli 202157,8057,8057,0057,0057,0040.828
14. Juli 202158,7058,7057,6557,9557,9552.507
13. Juli 202159,0059,3058,6558,7058,7046.558
12. Juli 202158,5559,3558,5559,0559,0532.685
09. Juli 202159,2559,5058,8059,2059,2046.141
08. Juli 202159,3059,6058,8059,2059,2093.562
07. Juli 202159,3059,8058,7559,7059,7044.187
06. Juli 202158,6559,2558,5559,2559,2552.533
05. Juli 202158,6059,0058,5558,6558,6525.237
02. Juli 202159,2059,4558,6558,7558,7530.665
01. Juli 202158,8559,4558,7059,0559,0578.186
30. Juni 202158,9059,4558,4058,8058,8066.691
29. Juni 202159,1059,1057,6558,7058,7076.718
28. Juni 202159,6560,0058,9059,0059,0062.805
25. Juni 202159,1059,8058,8559,6559,6548.848
24. Juni 202157,5559,4557,5559,0059,00106.877
23. Juni 202158,0058,0057,4557,7057,7044.459
22. Juni 202157,6057,8557,2057,7557,7541.287
21. Juni 202157,0057,5056,8557,5057,5062.787
18. Juni 202157,9558,0557,0057,0057,00602.490
17. Juni 202157,5058,0557,3557,9057,9078.308
16. Juni 202157,5058,2557,2557,8557,8560.519
15. Juni 202157,8057,8057,4557,5557,5553.314
14. Juni 202157,6558,1557,5057,7057,7054.864
11. Juni 202157,5058,2557,5057,9557,9563.132
10. Juni 202157,8058,1057,4057,7057,7074.938
09. Juni 202157,8058,3057,5558,3058,3065.915
08. Juni 202157,7058,3057,7057,8557,8545.857
07. Juni 202157,7558,5057,7558,0558,0549.293
04. Juni 202157,7558,1057,5058,0058,0045.444
03. Juni 202157,1058,0557,1057,9557,9551.231
02. Juni 202157,0557,3556,6057,2057,2062.987
01. Juni 202157,7557,7557,1057,5557,5552.247
01. Juni 20210.29 Dividende
31. Mai 202158,1058,2557,7557,8557,5623.282
28. Mai 202158,2058,2057,8057,8557,5637.090
27. Mai 202158,2058,2057,8558,0057,7193.944
26. Mai 202158,7559,0058,2058,2057,9145.697
25. Mai 202158,9559,2558,7058,7058,4147.058
24. Mai 202158,9059,1558,6558,8558,5583.859
21. Mai 202158,3058,9058,1058,7558,4669.704
20. Mai 202158,2558,5058,0058,3558,0628.923
19. Mai 202158,0058,6057,7058,1057,8172.893
18. Mai 202158,1058,4057,8558,2057,9150.055
17. Mai 202157,5058,2557,5057,8557,5632.972
14. Mai 202158,0558,4057,6057,7057,4138.648
13. Mai 202158,0058,0057,2557,8057,5129.091
12. Mai 202158,2558,6057,9558,2557,9671.414
11. Mai 202158,8558,8558,0058,5058,2173.681
10. Mai 202158,3558,8058,1558,8058,5147.717
07. Mai 202157,9058,2057,8058,2057,9147.197
06. Mai 202157,7057,8557,4057,8557,5659.561
05. Mai 202157,4057,9557,1057,6057,3141.532
04. Mai 202156,9557,4056,7057,3557,0663.161
03. Mai 202156,9557,0556,5556,8556,5732.953
30. Apr. 202157,8057,8056,7556,9056,61116.000
29. Apr. 202157,1557,8057,1057,6057,3197.628
28. Apr. 202157,2057,3056,7556,8556,5765.461
27. Apr. 202158,0058,0056,6056,8556,5785.899
26. Apr. 202158,5058,5057,2057,2056,91143.368
23. Apr. 202159,6059,6057,1058,0057,71188.587
22. Apr. 202159,8060,2559,6560,0059,7076.889
21. Apr. 202159,8559,9559,4059,6559,3561.951
20. Apr. 202160,2060,3059,3059,6059,3066.345
19. Apr. 202158,6060,4058,6060,3560,05123.346
16. Apr. 202159,1559,3058,6059,2058,9073.447
15. Apr. 202159,0559,3558,7559,1058,8088.391
14. Apr. 202159,3059,5058,7058,8058,5148.726
13. Apr. 202159,6060,1559,1059,2558,9587.529
12. Apr. 202160,5060,9059,4559,5059,20114.567
09. Apr. 202160,2060,4559,7060,0059,7070.390
08. Apr. 202159,5060,4559,4060,1559,85110.810
07. Apr. 202159,5059,6058,9059,3059,0056.569
06. Apr. 202158,7559,6058,7559,4059,10101.092
01. Apr. 202158,6559,1058,3559,0058,7086.884
31. März 202157,8559,0557,8558,9058,6072.855
30. März 202158,8558,8558,2558,4558,1646.654
29. März 202158,4058,8557,9558,7558,4671.872
26. März 202156,6558,2556,6058,2557,96148.605
25. März 202156,7056,9556,3556,8556,5756.816
24. März 202157,4057,6055,9556,6056,3273.691
23. März 202157,1058,1557,0557,6057,31148.348
22. März 202156,2557,1555,7057,1056,81101.534
19. März 202155,3056,4555,3056,3556,07400.496
18. März 202157,0557,1055,0555,3055,02253.949
17. März 202158,5059,1556,8556,8556,57139.299
16. März 202158,2558,8057,9058,4558,1675.695
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...