Deutsche Märkte schließen in 7 Stunden 51 Minuten

Viscofan, S.A. (VIS.MC)

MCE - MCE Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
57,95+0,25 (+0,43%)
Ab 9:23AM MEZ. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Nov. 202057,7558,1057,6057,9557,956.310
24. Nov. 202058,7058,7557,5057,7057,7082.465
23. Nov. 202059,6559,6558,5058,5058,5046.954
20. Nov. 202059,0059,3558,5559,0559,0563.118
19. Nov. 202060,2560,2558,8558,9558,9558.722
18. Nov. 202059,7060,5059,6060,2060,2081.542
17. Nov. 202060,3060,7559,6059,6059,6067.357
16. Nov. 202059,8561,0559,1560,4560,45212.092
13. Nov. 202058,0059,4057,9059,0559,05106.429
12. Nov. 202058,2058,5057,7558,3558,3590.288
11. Nov. 202057,6558,6057,5558,0058,00101.393
10. Nov. 202056,8557,7556,3557,6557,65142.527
09. Nov. 202058,4058,4056,2056,8556,85140.378
06. Nov. 202057,5058,0557,1557,9057,9078.381
05. Nov. 202057,9058,4557,4057,5557,55141.292
04. Nov. 202057,3058,0557,1557,7057,7080.352
03. Nov. 202057,2558,8057,1057,9057,90108.020
02. Nov. 202058,3558,4556,9557,0057,0097.528
30. Okt. 202055,9058,5054,5057,9557,95194.041
29. Okt. 202053,9054,5553,7054,0054,0087.009
28. Okt. 202053,9554,3053,4553,6553,6592.873
27. Okt. 202054,9054,9053,2554,5054,50109.325
26. Okt. 202055,9056,4054,5554,5554,55119.539
23. Okt. 202055,8556,6555,7556,4056,4072.542
22. Okt. 202056,0556,7555,6055,9055,9056.757
21. Okt. 202056,8057,4556,0556,1556,1563.058
20. Okt. 202057,0557,4056,4056,7056,7090.874
19. Okt. 202058,3058,6556,9557,1557,1565.369
16. Okt. 202058,3058,7557,9557,9557,9569.055
15. Okt. 202058,9559,2557,8557,9557,95225.214
14. Okt. 202057,8559,0557,8058,9058,90105.838
13. Okt. 202057,2558,1557,0057,6057,60122.243
12. Okt. 202056,4557,3556,2557,1557,15115.949
09. Okt. 202055,5056,6555,4556,3056,30150.524
08. Okt. 202055,9556,2055,5055,5055,5074.602
07. Okt. 202055,9556,4055,4055,5555,55116.670
06. Okt. 202056,9057,1055,8556,0056,0076.709
05. Okt. 202056,6057,7556,3056,9556,95104.070
02. Okt. 202056,8057,0556,4556,4556,45106.858
01. Okt. 202057,0557,4556,6057,0557,0580.635
30. Sept. 202056,5057,5556,5056,9056,9097.283
29. Sept. 202056,9057,1556,6056,6556,6546.278
28. Sept. 202057,2057,5056,3057,0057,0063.391
25. Sept. 202055,7557,0555,3556,6556,65177.479
24. Sept. 202056,5056,7055,9055,9055,90114.154
23. Sept. 202057,1557,3056,3056,5056,5071.616
22. Sept. 202057,7058,1556,5556,6556,6569.326
21. Sept. 202056,7557,4055,8557,2057,2094.176
18. Sept. 2020------
17. Sept. 202057,9058,3057,2057,7057,7077.635
16. Sept. 202058,2059,1058,2058,3058,30100.317
15. Sept. 202058,0059,3057,9058,8558,8559.303
14. Sept. 202059,0059,3557,6558,2558,25122.381
11. Sept. 202058,8559,2558,7058,8058,8060.551
10. Sept. 202059,7060,1559,0559,2059,2060.009
09. Sept. 202059,2059,7558,9059,5059,50128.123
08. Sept. 202058,3559,4558,0058,8058,8095.853
07. Sept. 202058,8559,3557,7058,5058,50140.775
04. Sept. 202060,1060,7558,7558,9058,90113.551
03. Sept. 202060,9561,8560,3560,4060,4058.327
02. Sept. 202061,0062,0060,7060,7560,75121.910
01. Sept. 202062,1562,4561,1061,4061,4076.631
31. Aug. 202062,1062,7061,7562,0062,0062.608
28. Aug. 202063,0563,2062,0562,1062,1041.043
27. Aug. 202062,9063,4562,8063,0063,0037.721
26. Aug. 202063,0063,3562,5063,3563,3545.245
25. Aug. 202064,0064,0062,7062,9062,9057.781
24. Aug. 202062,9563,7062,9563,4563,4530.560
21. Aug. 202063,2063,2062,4062,8562,8555.162
20. Aug. 202063,4063,4062,4062,9062,9037.946
19. Aug. 202063,9064,0563,5063,5563,5548.815
18. Aug. 202063,8064,3563,3563,9063,90114.665
17. Aug. 202063,3063,7562,7063,6563,6556.782
14. Aug. 202064,0064,0062,4563,3063,3049.058
13. Aug. 202063,6064,2563,5563,9563,9552.685
12. Aug. 202063,0064,0062,8063,7063,7074.642
11. Aug. 202063,0064,0062,9063,1563,1565.474
10. Aug. 202062,3063,3061,9562,8562,8559.027
07. Aug. 202062,4062,8061,8062,3562,3567.856
06. Aug. 202063,1563,1562,1562,5562,5561.665
05. Aug. 202063,0063,4562,5063,1563,15102.465
04. Aug. 202062,0063,0561,7063,0063,00130.431
03. Aug. 202062,1063,4561,5061,9561,95168.397
31. Juli 202058,6062,4058,3562,2562,25198.328
30. Juli 202058,3058,3057,1558,0558,0584.289
29. Juli 202057,1558,0557,0557,7057,70122.044
28. Juli 202057,9058,2557,0557,0557,0584.531
27. Juli 202058,2058,6557,8557,9557,9555.417
24. Juli 202058,0058,5557,7557,9557,9559.713
23. Juli 202058,5058,7058,0058,7058,7064.577
22. Juli 202058,2558,3057,7058,2058,2061.195
21. Juli 202058,7058,9557,9058,0558,05102.621
20. Juli 2020------
17. Juli 202058,1558,5557,9058,3558,3583.876
16. Juli 202058,3558,8558,0558,2558,2589.534
15. Juli 202058,5059,1058,5058,9058,9074.438
14. Juli 202058,7058,7557,9558,7558,7577.664
13. Juli 202058,6059,1558,2558,5058,5049.566
10. Juli 202058,2058,9558,0558,4058,40112.252
09. Juli 202058,5059,1058,1558,4558,4566.957
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...