10,600€
-0,56%
Echtzeit-Aktienkurs VIB Vermögen AG
Bid:
Ask:
Aktienkurse zur VIB Vermögen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 10,76 | 10,92 | 10,43 | 10,69 | -0,65% | 11.400,00 |
| 15.05.2024 | 10,52 | 10,82 | 10,29 | 10,76 | 2,48% | - |
| 14.05.2024 | 10,24 | 10,50 | 10,08 | 10,50 | 2,64% | 16.806,00 |
| 13.05.2024 | 10,44 | 10,51 | 10,17 | 10,23 | -1,82% | 198,00 |
| 10.05.2024 | 10,52 | 10,60 | 10,38 | 10,42 | -0,48% | - |
| 09.05.2024 | 10,64 | 10,66 | 5,23 | 10,47 | -1,60% | 15.008,00 |
| 08.05.2024 | 10,63 | 10,65 | 10,25 | 10,64 | 0,28% | 774,00 |
| 07.05.2024 | 10,20 | 10,62 | 10,16 | 10,61 | 4,02% | 2.640,00 |
| 06.05.2024 | 10,62 | 10,65 | 10,13 | 10,20 | -4,23% | 11.530,00 |
| 03.05.2024 | 10,94 | 10,96 | 10,55 | 10,65 | -2,47% | - |
| 02.05.2024 | 11,06 | 11,36 | 10,16 | 10,92 | -0,91% | 2.750,00 |
| 30.04.2024 | 11,29 | 11,41 | 10,78 | 11,02 | -2,39% | 5.547,00 |
| 29.04.2024 | 11,06 | 11,40 | 10,87 | 11,29 | 2,45% | 1.144,00 |
| 26.04.2024 | 10,96 | 11,02 | 10,88 | 11,02 | 0,92% | - |
| 25.04.2024 | 10,88 | 11,06 | 10,66 | 10,92 | 0,18% | - |
| 24.04.2024 | 11,04 | 11,04 | 10,61 | 10,90 | -0,91% | - |
| 23.04.2024 | 11,06 | 11,08 | 10,90 | 11,00 | -0,36% | - |
| 22.04.2024 | 11,00 | 11,15 | 10,94 | 11,04 | 0,73% | - |
| 19.04.2024 | 10,76 | 11,00 | 10,76 | 10,96 | 1,29% | - |
| 18.04.2024 | 10,80 | 10,88 | 10,57 | 10,82 | 0,09% | - |
| 17.04.2024 | 10,78 | 10,83 | 10,39 | 10,81 | 0,28% | 22.470,00 |
| 16.04.2024 | 10,92 | 10,98 | 10,65 | 10,78 | -1,82% | 4.700,00 |
| 15.04.2024 | 11,00 | 11,00 | 10,92 | 10,98 | -0,18% | - |
| 12.04.2024 | 11,11 | 11,46 | 10,89 | 11,00 | -0,18% | 20.410,00 |
| 11.04.2024 | 11,40 | 11,46 | 10,92 | 11,02 | -3,25% | 10.150,00 |
| 10.04.2024 | 11,20 | 11,44 | 10,86 | 11,39 | 3,36% | - |
| 09.04.2024 | 11,06 | 11,19 | 10,88 | 11,02 | -0,45% | 7.000,00 |
| 08.04.2024 | 10,90 | 11,10 | 10,64 | 11,07 | 1,56% | - |
| 05.04.2024 | 11,01 | 11,04 | 10,65 | 10,90 | -1,09% | 9.404,00 |
| 04.04.2024 | 10,76 | 11,05 | 10,76 | 11,02 | 2,42% | 10.000,00 |
| 03.04.2024 | 10,70 | 11,05 | 10,02 | 10,76 | 0,56% | 4.400,00 |
| 02.04.2024 | 11,08 | 11,61 | 10,57 | 10,70 | -3,52% | 5.950,00 |
| 28.03.2024 | 10,87 | 11,25 | 10,43 | 11,09 | 2,21% | 750,00 |
| 27.03.2024 | 10,82 | 10,92 | 10,30 | 10,85 | 0,56% | 21.310,00 |
| 26.03.2024 | 9,52 | 11,01 | 9,35 | 10,79 | 13,76% | 7.800,00 |
| 25.03.2024 | 9,32 | 9,61 | 9,20 | 9,49 | 1,83% | 3.100,00 |
| 22.03.2024 | 9,03 | 9,32 | 8,94 | 9,32 | 3,04% | - |
| 21.03.2024 | 9,23 | 9,27 | 8,78 | 9,04 | -1,95% | 3.996,00 |
| 20.03.2024 | 9,01 | 9,41 | 8,94 | 9,22 | 2,33% | 950,00 |
| 19.03.2024 | 9,18 | 9,29 | 8,58 | 9,01 | -1,85% | 42.056,00 |
| 18.03.2024 | 10,12 | 10,20 | 9,05 | 9,18 | -8,93% | 12.830,00 |
| 15.03.2024 | 10,64 | 10,77 | 10,07 | 10,08 | -5,26% | 8.525,00 |
| 14.03.2024 | 10,98 | 10,98 | 10,23 | 10,64 | -3,10% | 2.970,00 |
| 13.03.2024 | 11,06 | 11,08 | 10,74 | 10,98 | -0,72% | 3.710,00 |
| 12.03.2024 | 11,24 | 11,24 | 10,72 | 11,06 | -1,25% | - |
| 11.03.2024 | 12,71 | 12,75 | 10,36 | 11,20 | -11,67% | 13.600,00 |
| 08.03.2024 | 13,11 | 13,11 | 12,68 | 12,68 | -3,43% | - |
| 07.03.2024 | 13,34 | 13,46 | 13,11 | 13,13 | -1,57% | - |
| 06.03.2024 | 13,30 | 13,50 | 13,19 | 13,34 | 0,45% | - |
| 05.03.2024 | 13,44 | 13,49 | 13,26 | 13,28 | -1,48% | 8.250,00 |
| 04.03.2024 | 13,33 | 13,50 | 13,28 | 13,48 | 0,45% | 3.150,00 |
| 01.03.2024 | 13,46 | 13,73 | 13,20 | 13,42 | 1,67% | 9.969,00 |
| 29.02.2024 | 13,43 | 13,54 | 12,83 | 13,20 | -1,64% | 1.770,00 |
| 28.02.2024 | 13,23 | 13,61 | 13,14 | 13,42 | 1,44% | - |
| 27.02.2024 | 13,78 | 13,78 | 13,12 | 13,23 | -3,99% | - |
| 26.02.2024 | 14,10 | 14,13 | 13,57 | 13,78 | -2,27% | 4.000,00 |
| 23.02.2024 | 14,42 | 14,55 | 14,01 | 14,10 | -2,08% | - |
| 22.02.2024 | 14,26 | 14,43 | 14,20 | 14,40 | 1,27% | 1.600,00 |
| 21.02.2024 | 14,18 | 14,44 | 14,14 | 14,22 | 0,42% | - |
| 20.02.2024 | 14,48 | 14,75 | 14,12 | 14,16 | -2,14% | - |
| 19.02.2024 | 14,62 | 14,65 | 14,40 | 14,47 | -0,75% | 6.350,00 |
| 16.02.2024 | 14,78 | 14,90 | 14,55 | 14,58 | -1,22% | - |
| 15.02.2024 | 15,00 | 15,04 | 14,74 | 14,76 | -1,47% | - |
| 14.02.2024 | 15,00 | 15,18 | 14,67 | 14,98 | 0,00% | - |
| 13.02.2024 | 14,77 | 15,17 | 14,71 | 14,98 | 1,42% | 8.700,00 |
| 12.02.2024 | 15,12 | 15,15 | 14,76 | 14,77 | -2,31% | 9.872,00 |
| 09.02.2024 | 15,02 | 15,16 | 14,98 | 15,12 | 0,67% | - |
| 08.02.2024 | 14,85 | 15,14 | 14,78 | 15,02 | 1,14% | - |
| 07.02.2024 | 14,88 | 14,91 | 14,39 | 14,85 | -0,34% | 32.900,00 |
| 06.02.2024 | 14,91 | 14,95 | 14,80 | 14,90 | 0,00% | - |
| 05.02.2024 | 14,86 | 14,95 | 14,82 | 14,90 | 0,20% | 3.800,00 |
| 02.02.2024 | 14,92 | 15,01 | 14,85 | 14,87 | -0,20% | 1.398,00 |
| 01.02.2024 | 14,57 | 16,59 | 14,53 | 14,90 | 3,11% | 6.960,00 |
| 31.01.2024 | 13,92 | 14,60 | 13,92 | 14,45 | 3,81% | 15.290,00 |
| 30.01.2024 | 14,24 | 14,26 | 13,92 | 13,92 | -2,25% | - |
| 29.01.2024 | 14,34 | 14,56 | 13,98 | 14,24 | -0,49% | - |
| 26.01.2024 | 13,76 | 14,44 | 13,66 | 14,31 | 3,85% | - |
| 25.01.2024 | 13,70 | 13,78 | 13,61 | 13,78 | 0,58% | 11.294,00 |
| 24.01.2024 | 13,64 | 13,72 | 13,54 | 13,70 | 0,59% | 1.950,00 |
| 23.01.2024 | 13,84 | 14,00 | 13,41 | 13,62 | -1,30% | - |
| 22.01.2024 | 14,48 | 14,50 | 13,80 | 13,80 | -4,56% | - |
| 19.01.2024 | 14,44 | 14,52 | 14,18 | 14,46 | 0,28% | - |
| 18.01.2024 | 14,22 | 14,46 | 14,22 | 14,42 | 1,55% | - |
| 17.01.2024 | 14,36 | 14,44 | 14,02 | 14,20 | -1,53% | - |
| 16.01.2024 | 14,36 | 14,44 | 14,22 | 14,42 | 0,14% | - |
| 15.01.2024 | 14,24 | 14,44 | 14,03 | 14,40 | 1,41% | - |
| 12.01.2024 | 14,30 | 14,30 | 14,18 | 14,20 | -0,56% | - |
| 11.01.2024 | 14,10 | 14,28 | 13,98 | 14,28 | 1,71% | - |
| 10.01.2024 | 14,08 | 14,12 | 13,91 | 14,04 | -0,43% | 36.000,00 |
| 09.01.2024 | 13,98 | 14,30 | 13,90 | 14,10 | 0,79% | - |
| 08.01.2024 | 13,82 | 14,16 | 13,82 | 13,99 | 1,23% | - |
| 05.01.2024 | 13,80 | 14,19 | 13,79 | 13,82 | 0,00% | - |
| 04.01.2024 | 14,00 | 14,13 | 13,80 | 13,82 | -1,14% | 12.700,00 |
| 03.01.2024 | 14,04 | 14,26 | 13,82 | 13,98 | -0,43% | - |
| 02.01.2024 | 13,96 | 14,21 | 13,90 | 14,04 | 0,86% | - |
| 29.12.2023 | 14,13 | 31,95 | 13,92 | 13,92 | -1,56% | - |
| 28.12.2023 | 14,48 | 14,51 | 14,10 | 14,14 | -2,08% | - |
| 27.12.2023 | 14,58 | 14,58 | 14,24 | 14,44 | -0,55% | 280,00 |
| 22.12.2023 | 14,18 | 14,52 | 13,97 | 14,52 | 2,25% | 1.071,00 |
| 21.12.2023 | 14,14 | 14,30 | 14,01 | 14,20 | 0,50% | - |