11,020€
-2,48%
Echtzeit-Aktienkurs VIB VERMOEGEN NA O.N.
Bid:
Ask:
Aktienkurse zur VIB VERMOEGEN NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 11,40 | 11,40 | 10,94 | 11,02 | -2,48% | 7.519,00 |
| 29.04.2024 | 10,82 | 11,36 | 10,82 | 11,30 | 2,73% | 16.526,00 |
| 26.04.2024 | 11,00 | 11,00 | 10,84 | 11,00 | 0,92% | 4.647,00 |
| 25.04.2024 | 10,82 | 11,10 | 10,82 | 10,90 | 0,18% | 4.488,00 |
| 24.04.2024 | 11,00 | 11,00 | 10,60 | 10,88 | -0,91% | 10.255,00 |
| 23.04.2024 | 10,80 | 11,12 | 10,80 | 10,98 | -0,18% | 4.774,00 |
| 22.04.2024 | 10,90 | 11,10 | 10,90 | 11,00 | 0,36% | 14.763,00 |
| 19.04.2024 | 11,00 | 11,00 | 10,84 | 10,96 | 1,11% | 5.676,00 |
| 18.04.2024 | 10,66 | 10,98 | 10,60 | 10,84 | 0,93% | 14.409,00 |
| 17.04.2024 | 10,62 | 10,98 | 10,48 | 10,74 | -0,37% | 6.391,00 |
| 16.04.2024 | 10,82 | 10,84 | 10,70 | 10,78 | -1,82% | 5.512,00 |
| 15.04.2024 | 10,90 | 11,00 | 10,90 | 10,98 | 0,73% | 5.344,00 |
| 12.04.2024 | 11,30 | 11,36 | 10,90 | 10,90 | -3,02% | 14.454,00 |
| 11.04.2024 | 11,34 | 11,50 | 10,94 | 11,24 | -1,23% | 22.058,00 |
| 10.04.2024 | 11,04 | 11,40 | 10,90 | 11,38 | 1,79% | 11.765,00 |
| 09.04.2024 | 10,84 | 11,18 | 10,82 | 11,18 | 0,36% | 4.080,00 |
| 08.04.2024 | 11,04 | 11,14 | 10,60 | 11,14 | 2,39% | 4.108,00 |
| 05.04.2024 | 10,96 | 10,96 | 10,66 | 10,88 | -1,81% | 5.893,00 |
| 04.04.2024 | 10,86 | 11,10 | 10,82 | 11,08 | 2,97% | 3.421,00 |
| 03.04.2024 | 10,62 | 11,00 | 10,04 | 10,76 | 0,94% | 19.204,00 |
| 02.04.2024 | 11,10 | 11,60 | 10,54 | 10,66 | -4,82% | 21.537,00 |
| 28.03.2024 | 10,90 | 11,24 | 10,72 | 11,20 | 2,38% | 9.622,00 |
| 27.03.2024 | 10,74 | 10,94 | 10,60 | 10,94 | 0,92% | 8.580,00 |
| 26.03.2024 | 9,26 | 10,84 | 9,26 | 10,84 | 15,94% | 64.506,00 |
| 25.03.2024 | 9,49 | 9,56 | 9,25 | 9,35 | 0,32% | 17.726,00 |
| 22.03.2024 | 9,00 | 9,32 | 9,00 | 9,32 | 5,31% | 22.982,00 |
| 21.03.2024 | 9,10 | 9,26 | 8,75 | 8,85 | -6,05% | 5.382,00 |
| 20.03.2024 | 8,98 | 9,42 | 8,91 | 9,42 | 4,67% | 5.294,00 |
| 19.03.2024 | 9,18 | 9,18 | 8,73 | 9,00 | -1,96% | 28.717,00 |
| 18.03.2024 | 10,22 | 10,22 | 9,00 | 9,18 | -10,35% | 30.319,00 |
| 15.03.2024 | 11,04 | 11,04 | 10,20 | 10,24 | -3,76% | 12.302,00 |
| 14.03.2024 | 10,84 | 10,86 | 10,50 | 10,64 | -2,21% | 8.955,00 |
| 13.03.2024 | 11,04 | 11,08 | 10,78 | 10,88 | -1,45% | 4.883,00 |
| 12.03.2024 | 11,00 | 11,20 | 10,76 | 11,04 | -0,90% | 7.524,00 |
| 11.03.2024 | 12,50 | 12,50 | 10,24 | 11,14 | -11,87% | 29.851,00 |
| 08.03.2024 | 12,74 | 12,92 | 12,64 | 12,64 | -2,47% | 3.416,00 |
| 07.03.2024 | 13,30 | 13,42 | 12,96 | 12,96 | -2,85% | 2.320,00 |
| 06.03.2024 | 13,30 | 13,44 | 13,28 | 13,34 | 0,45% | 4.325,00 |
| 05.03.2024 | 13,32 | 13,50 | 13,28 | 13,28 | -1,48% | 7.281,00 |
| 04.03.2024 | 13,32 | 13,50 | 13,30 | 13,48 | 0,60% | 7.304,00 |
| 01.03.2024 | 13,90 | 13,90 | 13,40 | 13,40 | -1,47% | 12.281,00 |
| 29.02.2024 | 13,42 | 13,60 | 12,96 | 13,60 | 1,34% | 23.668,00 |
| 28.02.2024 | 13,24 | 13,46 | 13,24 | 13,42 | -0,30% | 2.691,00 |
| 27.02.2024 | 13,62 | 13,64 | 13,36 | 13,46 | -2,32% | 3.244,00 |
| 26.02.2024 | 14,10 | 14,10 | 13,66 | 13,78 | -2,27% | 6.404,00 |
| 23.02.2024 | 14,46 | 14,58 | 14,00 | 14,10 | -1,81% | 5.815,00 |
| 22.02.2024 | 14,44 | 14,46 | 14,12 | 14,36 | 1,13% | 2.250,00 |
| 21.02.2024 | 14,48 | 14,50 | 14,16 | 14,20 | 0,42% | 3.266,00 |
| 20.02.2024 | 14,50 | 14,52 | 14,14 | 14,14 | -1,26% | 2.790,00 |
| 19.02.2024 | 14,58 | 14,64 | 14,30 | 14,32 | -1,78% | 7.076,00 |
| 16.02.2024 | 14,62 | 14,88 | 14,50 | 14,58 | -0,95% | 5.777,00 |
| 15.02.2024 | 15,20 | 15,20 | 14,72 | 14,72 | -1,47% | 2.468,00 |
| 14.02.2024 | 14,84 | 15,20 | 14,62 | 14,94 | -0,40% | 6.003,00 |
| 13.02.2024 | 14,98 | 15,20 | 14,78 | 15,00 | 1,35% | 3.034,00 |
| 12.02.2024 | 14,96 | 15,20 | 14,80 | 14,80 | -1,99% | 3.402,00 |
| 09.02.2024 | 15,02 | 15,20 | 14,86 | 15,10 | 0,67% | 4.294,00 |
| 08.02.2024 | 14,94 | 15,04 | 14,80 | 15,00 | 0,67% | 4.019,00 |
| 07.02.2024 | 14,84 | 14,94 | 14,32 | 14,90 | 0,68% | 20.365,00 |
| 06.02.2024 | 14,64 | 14,92 | 14,62 | 14,80 | 0,00% | 3.751,00 |
| 05.02.2024 | 14,82 | 14,94 | 14,80 | 14,80 | -0,27% | 2.736,00 |
| 02.02.2024 | 14,92 | 15,06 | 14,82 | 14,84 | 0,00% | 7.793,00 |
| 01.02.2024 | 14,72 | 15,16 | 14,70 | 14,84 | 3,06% | 9.813,00 |
| 31.01.2024 | 14,02 | 14,50 | 14,02 | 14,40 | 3,45% | 48.545,00 |
| 30.01.2024 | 14,02 | 14,20 | 13,92 | 13,92 | -1,97% | 1.109,00 |
| 29.01.2024 | 14,26 | 14,50 | 14,20 | 14,20 | -1,66% | 4.658,00 |
| 26.01.2024 | 13,50 | 14,44 | 13,50 | 14,44 | 4,94% | 5.319,00 |
| 25.01.2024 | 13,52 | 13,80 | 13,52 | 13,76 | 0,44% | 4.858,00 |
| 24.01.2024 | 13,42 | 13,80 | 13,42 | 13,70 | 1,18% | 3.052,00 |
| 23.01.2024 | 13,94 | 14,00 | 13,50 | 13,54 | -2,73% | 6.476,00 |
| 22.01.2024 | 14,02 | 14,46 | 13,92 | 13,92 | -4,00% | 7.187,00 |
| 19.01.2024 | 14,40 | 14,50 | 14,16 | 14,50 | 0,69% | 2.091,00 |
| 18.01.2024 | 14,16 | 14,50 | 14,14 | 14,40 | 1,55% | 4.818,00 |
| 17.01.2024 | 14,16 | 14,50 | 14,10 | 14,18 | -1,80% | 55.949,00 |
| 16.01.2024 | 14,32 | 14,44 | 14,24 | 14,44 | 0,42% | 2.778,00 |
| 15.01.2024 | 14,48 | 14,48 | 14,08 | 14,38 | 1,41% | 8.809,00 |
| 12.01.2024 | 14,10 | 14,18 | 14,10 | 14,18 | -0,28% | 526,00 |
| 11.01.2024 | 14,08 | 14,28 | 13,96 | 14,22 | 1,43% | 3.355,00 |
| 10.01.2024 | 14,08 | 14,10 | 13,90 | 14,02 | -0,57% | 2.002,00 |
| 09.01.2024 | 14,04 | 14,18 | 14,04 | 14,10 | 1,44% | 1.485,00 |
| 08.01.2024 | 13,84 | 13,90 | 13,84 | 13,90 | 0,58% | 380,00 |
| 05.01.2024 | 13,84 | 14,14 | 13,80 | 13,82 | -0,14% | 7.370,00 |
| 04.01.2024 | 13,84 | 13,84 | 13,84 | 13,84 | -1,00% | 684,00 |
| 03.01.2024 | 13,98 | 14,18 | 13,90 | 13,98 | -0,43% | 1.352,00 |
| 02.01.2024 | 13,98 | 14,18 | 13,98 | 14,04 | 1,01% | 1.613,00 |
| 29.12.2023 | 14,20 | 14,20 | 13,90 | 13,90 | -0,71% | 1.638,00 |
| 28.12.2023 | 14,42 | 14,58 | 14,00 | 14,00 | -2,91% | 9.326,00 |
| 27.12.2023 | 14,50 | 14,50 | 14,30 | 14,42 | -0,55% | 4.760,00 |
| 22.12.2023 | 13,92 | 14,50 | 13,92 | 14,50 | 2,98% | 3.400,00 |
| 21.12.2023 | 13,92 | 14,22 | 13,92 | 14,08 | -0,28% | 4.499,00 |
| 20.12.2023 | 14,60 | 14,70 | 14,12 | 14,12 | -3,02% | 6.861,00 |
| 19.12.2023 | 13,90 | 14,60 | 13,90 | 14,56 | 5,51% | 10.544,00 |
| 18.12.2023 | 13,34 | 13,90 | 13,34 | 13,80 | 3,14% | 4.259,00 |
| 15.12.2023 | 13,26 | 13,60 | 13,24 | 13,38 | 1,06% | 13.676,00 |
| 14.12.2023 | 12,82 | 13,28 | 12,82 | 13,24 | 5,08% | 15.363,00 |
| 13.12.2023 | 12,90 | 12,96 | 12,60 | 12,60 | -1,56% | 3.625,00 |
| 12.12.2023 | 12,82 | 12,88 | 12,64 | 12,80 | -0,31% | 2.503,00 |
| 11.12.2023 | 12,74 | 12,86 | 12,68 | 12,84 | 0,63% | 1.938,00 |
| 08.12.2023 | 12,40 | 12,76 | 12,40 | 12,76 | 1,11% | 9.664,00 |
| 07.12.2023 | 12,40 | 12,62 | 12,40 | 12,62 | 1,61% | 2.935,00 |
| 06.12.2023 | 12,54 | 12,60 | 12,24 | 12,42 | -0,80% | 7.807,00 |