10,620€
0,95%
Echtzeit-Aktienkurs VIB VERMOEGEN NA O.N.
Bid:
Ask:
Aktienkurse zur VIB VERMOEGEN NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 10,66 | 10,92 | 10,48 | 10,52 | 0,00% | 8.122,00 |
| 15.05.2024 | 10,60 | 10,66 | 10,44 | 10,52 | 1,94% | 3.371,00 |
| 14.05.2024 | 10,16 | 10,32 | 10,16 | 10,32 | 1,18% | 762,00 |
| 13.05.2024 | 10,40 | 10,40 | 10,14 | 10,20 | -1,54% | 4.016,00 |
| 10.05.2024 | 10,40 | 10,52 | 10,34 | 10,36 | -0,38% | 2.145,00 |
| 09.05.2024 | 10,78 | 10,78 | 10,28 | 10,40 | 0,97% | 4.724,00 |
| 08.05.2024 | 10,20 | 10,66 | 10,20 | 10,30 | -1,34% | 5.300,00 |
| 07.05.2024 | 10,30 | 10,50 | 10,30 | 10,44 | 2,35% | 795,00 |
| 06.05.2024 | 10,30 | 10,40 | 10,10 | 10,20 | -5,03% | 3.412,00 |
| 03.05.2024 | 11,00 | 11,00 | 10,74 | 10,74 | -0,56% | 1.597,00 |
| 02.05.2024 | 11,22 | 11,22 | 10,76 | 10,80 | -2,70% | 1.859,00 |
| 30.04.2024 | 11,42 | 11,42 | 11,10 | 11,10 | -2,12% | 4.510,00 |
| 29.04.2024 | 10,82 | 11,34 | 10,82 | 11,34 | 4,04% | 6.877,00 |
| 26.04.2024 | 10,88 | 10,98 | 10,88 | 10,90 | 0,37% | 2.205,00 |
| 25.04.2024 | 10,86 | 10,86 | 10,82 | 10,86 | -0,73% | 605,00 |
| 24.04.2024 | 10,78 | 10,96 | 10,60 | 10,94 | -2,15% | 845,00 |
| 23.04.2024 | 11,00 | 11,18 | 10,92 | 11,18 | 3,71% | 345,00 |
| 22.04.2024 | 10,76 | 11,00 | 10,76 | 10,78 | -2,00% | 4.190,00 |
| 19.04.2024 | 10,84 | 11,00 | 10,84 | 11,00 | 2,80% | 1.347,00 |
| 18.04.2024 | 10,64 | 10,98 | 10,60 | 10,70 | 0,19% | 1.591,00 |
| 17.04.2024 | 10,64 | 10,70 | 10,46 | 10,68 | -1,48% | 4.390,00 |
| 16.04.2024 | 10,78 | 10,84 | 10,70 | 10,84 | -1,45% | 1.034,00 |
| 15.04.2024 | 11,00 | 11,00 | 10,90 | 11,00 | -1,79% | 295,00 |
| 12.04.2024 | 11,32 | 11,32 | 10,96 | 11,20 | 1,63% | 2.747,00 |
| 11.04.2024 | 11,26 | 11,40 | 11,02 | 11,02 | -4,01% | 2.344,00 |
| 10.04.2024 | 10,88 | 11,48 | 10,86 | 11,48 | 3,80% | 1.690,00 |
| 09.04.2024 | 11,04 | 11,10 | 11,04 | 11,06 | 0,55% | 400,00 |
| 08.04.2024 | 10,68 | 11,00 | 10,62 | 11,00 | 1,29% | 792,00 |
| 05.04.2024 | 10,90 | 10,90 | 10,72 | 10,86 | -2,16% | 1.602,00 |
| 04.04.2024 | 10,78 | 11,10 | 10,78 | 11,10 | 3,93% | 1.444,00 |
| 03.04.2024 | 10,66 | 10,68 | 10,14 | 10,68 | -2,02% | 5.300,00 |
| 02.04.2024 | 11,08 | 11,60 | 10,62 | 10,90 | -1,80% | 13.946,00 |
| 28.03.2024 | 10,90 | 11,24 | 10,64 | 11,10 | 2,21% | 7.964,00 |
| 27.03.2024 | 10,88 | 10,88 | 10,60 | 10,86 | 0,18% | 1.700,00 |
| 26.03.2024 | 9,43 | 11,08 | 9,43 | 10,84 | 18,34% | 6.883,00 |
| 25.03.2024 | 9,27 | 9,50 | 9,16 | 9,16 | 1,44% | 3.269,00 |
| 22.03.2024 | 8,83 | 9,19 | 8,83 | 9,03 | -0,22% | 3.726,00 |
| 21.03.2024 | 9,07 | 9,35 | 8,83 | 9,05 | -3,83% | 2.979,00 |
| 20.03.2024 | 9,00 | 9,41 | 8,92 | 9,41 | 1,73% | 3.004,00 |
| 19.03.2024 | 8,98 | 9,25 | 8,38 | 9,25 | 0,87% | 7.243,00 |
| 18.03.2024 | 10,00 | 10,00 | 9,12 | 9,17 | -11,66% | 10.400,00 |
| 15.03.2024 | 10,48 | 10,76 | 9,98 | 10,38 | -1,70% | 12.420,00 |
| 14.03.2024 | 10,90 | 10,94 | 10,50 | 10,56 | -3,30% | 7.073,00 |
| 13.03.2024 | 10,88 | 10,94 | 10,88 | 10,92 | -0,73% | 6.553,00 |
| 12.03.2024 | 11,02 | 11,14 | 11,00 | 11,00 | -2,65% | 2.569,00 |
| 11.03.2024 | 12,50 | 12,50 | 10,20 | 11,30 | -11,16% | 19.241,00 |
| 08.03.2024 | 12,78 | 12,78 | 12,72 | 12,72 | -2,90% | 603,00 |
| 07.03.2024 | 13,14 | 13,42 | 13,10 | 13,10 | -0,30% | 1.419,00 |
| 06.03.2024 | 13,32 | 13,54 | 13,14 | 13,14 | 0,31% | 1.219,00 |
| 05.03.2024 | 13,40 | 13,40 | 13,10 | 13,10 | -1,06% | 2.370,00 |
| 04.03.2024 | 13,40 | 13,48 | 13,24 | 13,24 | -1,19% | 2.589,00 |
| 01.03.2024 | 13,70 | 13,70 | 13,40 | 13,40 | 0,30% | 441,00 |
| 29.02.2024 | 13,60 | 13,60 | 12,74 | 13,36 | -1,04% | 3.910,00 |
| 28.02.2024 | 13,28 | 13,50 | 13,22 | 13,50 | 1,20% | 1.729,00 |
| 27.02.2024 | 13,62 | 13,62 | 13,22 | 13,34 | -4,58% | 2.231,00 |
| 26.02.2024 | 14,30 | 14,30 | 13,52 | 13,98 | -0,85% | 1.096,00 |
| 23.02.2024 | 14,22 | 14,22 | 14,10 | 14,10 | -1,54% | 630,00 |
| 22.02.2024 | 14,32 | 14,32 | 14,28 | 14,32 | 0,70% | 745,00 |
| 21.02.2024 | 14,14 | 14,40 | 14,14 | 14,22 | -0,28% | 408,00 |
| 20.02.2024 | 14,42 | 14,44 | 14,26 | 14,26 | -1,25% | 5.340,00 |
| 19.02.2024 | 14,52 | 14,52 | 14,42 | 14,44 | -0,55% | 1.986,00 |
| 16.02.2024 | 14,70 | 14,70 | 14,52 | 14,52 | -1,89% | 1.694,00 |
| 15.02.2024 | 15,10 | 15,10 | 14,80 | 14,80 | -0,94% | 104,00 |
| 14.02.2024 | 14,64 | 15,04 | 14,64 | 14,94 | -0,66% | 560,00 |
| 13.02.2024 | 14,98 | 15,18 | 14,98 | 15,04 | 0,94% | 1.296,00 |
| 12.02.2024 | 15,02 | 15,16 | 14,86 | 14,90 | -1,32% | 948,00 |
| 09.02.2024 | 14,96 | 15,10 | 14,92 | 15,10 | 0,80% | 1.226,00 |
| 08.02.2024 | 14,82 | 14,98 | 14,82 | 14,98 | 0,81% | 1.714,00 |
| 07.02.2024 | 14,76 | 14,94 | 14,76 | 14,86 | -1,46% | 11.018,00 |
| 06.02.2024 | 14,80 | 15,08 | 14,74 | 15,08 | 0,94% | 1.810,00 |
| 05.02.2024 | 14,66 | 14,96 | 14,66 | 14,94 | 1,77% | 2.256,00 |
| 02.02.2024 | 15,00 | 15,00 | 14,68 | 14,68 | -2,13% | 1.787,00 |
| 01.02.2024 | 14,72 | 15,12 | 14,60 | 15,00 | 3,45% | 8.096,00 |
| 31.01.2024 | 14,20 | 14,62 | 14,20 | 14,50 | 4,17% | 14.215,00 |
| 30.01.2024 | 13,96 | 13,96 | 13,92 | 13,92 | -1,97% | 158,00 |
| 29.01.2024 | 14,66 | 14,66 | 14,18 | 14,20 | -0,70% | 1.030,00 |
| 26.01.2024 | 13,82 | 14,30 | 13,82 | 14,30 | 5,46% | 338,00 |
| 25.01.2024 | 13,68 | 13,70 | 13,56 | 13,56 | -1,17% | 1.126,00 |
| 24.01.2024 | 13,52 | 13,72 | 13,50 | 13,72 | 2,24% | 1.145,00 |
| 23.01.2024 | 13,82 | 13,82 | 13,42 | 13,42 | -2,33% | 872,00 |
| 22.01.2024 | 14,50 | 14,50 | 13,74 | 13,74 | -2,97% | 1.660,00 |
| 19.01.2024 | 14,16 | 14,16 | 14,16 | 14,16 | -1,53% | 350,00 |
| 18.01.2024 | 14,38 | 14,38 | 14,38 | 14,38 | 0,84% | 16,00 |
| 17.01.2024 | 14,28 | 14,28 | 14,16 | 14,26 | -0,56% | 733,00 |
| 16.01.2024 | 14,34 | 14,34 | 14,34 | 14,34 | 0,28% | 25,00 |
| 15.01.2024 | 14,40 | 14,40 | 14,28 | 14,30 | 0,63% | 1.101,00 |
| 12.01.2024 | 14,22 | 14,26 | 14,19 | 14,21 | -1,46% | - |
| 11.01.2024 | 14,04 | 14,42 | 13,96 | 14,42 | 2,85% | 672,00 |
| 10.01.2024 | 14,18 | 14,18 | 13,92 | 14,02 | -1,54% | 2.139,00 |
| 09.01.2024 | 14,46 | 14,46 | 13,96 | 14,24 | 2,30% | 1.630,00 |
| 08.01.2024 | 13,62 | 14,12 | 13,62 | 13,92 | -0,43% | 103,00 |
| 05.01.2024 | 13,66 | 13,98 | 13,66 | 13,98 | 1,60% | 491,00 |
| 04.01.2024 | 13,98 | 14,00 | 13,76 | 13,76 | 0,15% | 713,00 |
| 03.01.2024 | 14,00 | 14,00 | 13,74 | 13,74 | -1,86% | 575,00 |
| 02.01.2024 | 14,04 | 14,14 | 14,00 | 14,00 | 0,57% | 360,00 |
| 29.12.2023 | 14,00 | 14,08 | 13,92 | 13,92 | -1,42% | 915,00 |
| 28.12.2023 | 14,22 | 14,56 | 14,12 | 14,12 | -0,70% | 1.510,00 |
| 27.12.2023 | 14,30 | 14,46 | 14,14 | 14,22 | 0,99% | 1.129,00 |
| 22.12.2023 | 14,12 | 14,12 | 13,92 | 14,08 | 1,44% | 457,00 |
| 21.12.2023 | 14,12 | 14,12 | 13,88 | 13,88 | -4,41% | 510,00 |