Börse:
28,400€
1,79%
Echtzeit-Aktienkurs Vantage Towers AG
Bid:
28,340€
Ask:
28,460€
Aktienkurse zur Vantage Towers AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.08.2022 | 27,94 | 28,40 | 27,82 | 28,28 | 1,36% | - |
| 08.08.2022 | 27,86 | 28,10 | 27,74 | 27,90 | -0,36% | 48.816,00 |
| 05.08.2022 | 28,26 | 28,48 | 27,88 | 28,00 | -1,62% | 36.833,00 |
| 04.08.2022 | 28,22 | 28,52 | 28,20 | 28,46 | 0,71% | 57.964,00 |
| 03.08.2022 | 28,60 | 28,82 | 28,22 | 28,26 | -1,12% | 150.971,00 |
| 02.08.2022 | 28,54 | 28,92 | 28,46 | 28,58 | -0,69% | 71.719,00 |
| 01.08.2022 | 28,98 | 29,10 | 28,74 | 28,78 | -0,69% | 44.534,00 |
| 29.07.2022 | 28,60 | 29,14 | 28,50 | 28,98 | -0,69% | 125.142,00 |
| 28.07.2022 | 29,10 | 29,20 | 28,34 | 29,18 | 1,25% | 176.311,00 |
| 27.07.2022 | 28,78 | 28,88 | 28,48 | 28,82 | 0,84% | 176.642,00 |
| 26.07.2022 | 28,52 | 28,72 | 28,30 | 28,58 | -0,69% | 87.369,00 |
| 25.07.2022 | 28,68 | 28,88 | 28,46 | 28,78 | 0,98% | 85.518,00 |
| 22.07.2022 | 28,16 | 28,58 | 27,92 | 28,50 | 1,64% | 50.068,00 |
| 21.07.2022 | 28,12 | 28,28 | 27,74 | 28,04 | -0,78% | 80.598,00 |
| 20.07.2022 | 28,48 | 28,48 | 28,10 | 28,26 | -0,07% | 83.340,00 |
| 19.07.2022 | 28,08 | 28,40 | 27,88 | 28,28 | 1,14% | 59.052,00 |
| 18.07.2022 | 27,86 | 28,04 | 27,64 | 27,96 | 0,36% | 76.372,00 |
| 15.07.2022 | 27,64 | 27,96 | 27,64 | 27,86 | 0,22% | 76.045,00 |
| 14.07.2022 | 27,60 | 27,88 | 27,46 | 27,80 | 0,58% | 102.104,00 |
| 13.07.2022 | 27,76 | 28,20 | 27,46 | 27,64 | -1,14% | 138.718,00 |
| 12.07.2022 | 27,62 | 28,02 | 27,54 | 27,96 | 1,16% | 104.569,00 |
| 11.07.2022 | 27,62 | 27,76 | 27,50 | 27,64 | 0,14% | 127.194,00 |
| 08.07.2022 | 27,82 | 27,82 | 27,38 | 27,60 | -0,07% | 127.066,00 |
| 07.07.2022 | 27,74 | 27,80 | 27,38 | 27,62 | 0,29% | 221.050,00 |
| 06.07.2022 | 27,24 | 27,76 | 27,14 | 27,54 | 1,25% | 113.589,00 |
| 05.07.2022 | 27,30 | 28,18 | 27,04 | 27,20 | -0,15% | 197.606,00 |
| 04.07.2022 | 27,50 | 27,90 | 27,22 | 27,24 | -0,44% | 90.603,00 |
| 01.07.2022 | 26,54 | 27,36 | 26,18 | 27,36 | 2,86% | 157.946,00 |
| 30.06.2022 | 26,38 | 26,86 | 26,16 | 26,60 | 0,38% | 204.369,00 |
| 29.06.2022 | 25,30 | 27,16 | 25,06 | 26,50 | -3,50% | 190.311,00 |
| 28.06.2022 | 27,40 | 27,64 | 27,40 | 27,46 | -0,07% | 118.917,00 |
| 27.06.2022 | 27,60 | 27,76 | 27,28 | 27,48 | 0,07% | 76.524,00 |
| 24.06.2022 | 27,00 | 27,76 | 26,78 | 27,46 | 1,93% | 93.039,00 |
| 23.06.2022 | 27,02 | 27,10 | 25,46 | 26,94 | -2,18% | 217.246,00 |
| 22.06.2022 | 27,56 | 27,58 | 27,20 | 27,54 | 0,22% | 116.566,00 |
| 21.06.2022 | 27,52 | 27,98 | 27,42 | 27,48 | -0,72% | 123.068,00 |
| 20.06.2022 | 28,02 | 28,08 | 27,42 | 27,68 | -0,72% | 173.519,00 |
| 17.06.2022 | 26,92 | 27,88 | 26,82 | 27,88 | 3,57% | 612.342,00 |
| 16.06.2022 | 27,72 | 27,84 | 26,92 | 26,92 | -2,25% | 159.438,00 |
| 15.06.2022 | 27,72 | 27,90 | 27,34 | 27,54 | -0,94% | 202.627,00 |
| 14.06.2022 | 28,84 | 28,88 | 27,70 | 27,80 | -3,27% | 174.937,00 |
| 13.06.2022 | 29,00 | 29,34 | 28,52 | 28,74 | -1,84% | 97.241,00 |
| 10.06.2022 | 29,14 | 29,32 | 29,00 | 29,28 | 0,07% | 130.776,00 |
| 09.06.2022 | 29,50 | 29,60 | 29,14 | 29,26 | -0,81% | 76.570,00 |
| 08.06.2022 | 29,48 | 29,50 | 29,26 | 29,50 | 0,75% | 112.291,00 |
| 07.06.2022 | 29,24 | 29,54 | 29,08 | 29,28 | -0,20% | 88.947,00 |
| 06.06.2022 | 29,34 | 29,50 | 29,04 | 29,34 | 0,62% | 63.527,00 |
| 03.06.2022 | 28,86 | 29,40 | 28,86 | 29,16 | 1,11% | 71.463,00 |
| 02.06.2022 | 28,94 | 29,08 | 28,66 | 28,84 | 0,35% | 57.222,00 |
| 01.06.2022 | 29,00 | 29,18 | 28,68 | 28,74 | -1,24% | 77.275,00 |
| 31.05.2022 | 29,84 | 29,84 | 29,10 | 29,10 | -1,89% | 124.605,00 |
| 30.05.2022 | 29,74 | 29,78 | 29,32 | 29,66 | 0,34% | 68.007,00 |
| 27.05.2022 | 29,58 | 29,82 | 29,38 | 29,56 | 0,10% | 62.680,00 |
| 26.05.2022 | 29,08 | 29,64 | 29,08 | 29,53 | 1,34% | 67.209,00 |
| 25.05.2022 | 29,08 | 29,42 | 29,06 | 29,14 | 0,28% | 66.422,00 |
| 24.05.2022 | 28,60 | 29,21 | 28,60 | 29,06 | 0,90% | 98.233,00 |
| 23.05.2022 | 28,72 | 28,96 | 28,56 | 28,80 | 0,14% | 77.805,00 |
| 20.05.2022 | 28,14 | 28,94 | 28,08 | 28,76 | 1,91% | 144.856,00 |
| 19.05.2022 | 28,58 | 28,82 | 27,90 | 28,22 | -1,88% | 204.063,00 |
| 18.05.2022 | 28,92 | 29,22 | 28,38 | 28,76 | -0,90% | 191.420,00 |
| 17.05.2022 | 29,90 | 29,90 | 28,70 | 29,02 | -2,42% | 199.591,00 |
| 16.05.2022 | 30,90 | 31,32 | 29,30 | 29,74 | -4,19% | 247.658,00 |
| 13.05.2022 | 31,48 | 31,48 | 30,58 | 31,04 | -1,15% | 199.412,00 |
| 12.05.2022 | 31,24 | 31,62 | 30,90 | 31,40 | -0,63% | 125.946,00 |
| 11.05.2022 | 31,64 | 31,74 | 31,18 | 31,60 | 0,25% | 129.532,00 |
| 10.05.2022 | 31,14 | 31,86 | 30,78 | 31,52 | 1,42% | 173.313,00 |
| 09.05.2022 | 31,62 | 31,82 | 31,06 | 31,08 | -2,08% | 119.718,00 |
| 06.05.2022 | 31,80 | 32,22 | 31,38 | 31,74 | -0,75% | 135.330,00 |
| 05.05.2022 | 32,22 | 32,64 | 31,80 | 31,98 | -1,05% | 105.831,00 |
| 04.05.2022 | 32,30 | 32,38 | 31,96 | 32,32 | 0,25% | 105.089,00 |
| 03.05.2022 | 32,16 | 32,42 | 31,94 | 32,24 | 0,75% | 141.317,00 |
| 02.05.2022 | 32,06 | 32,46 | 31,80 | 32,00 | -0,99% | 79.877,00 |
| 29.04.2022 | 32,86 | 32,94 | 32,24 | 32,32 | -1,64% | 136.033,00 |
| 28.04.2022 | 33,04 | 33,34 | 32,74 | 32,86 | -0,48% | 160.799,00 |
| 27.04.2022 | 32,36 | 33,02 | 32,36 | 33,02 | 1,66% | 166.421,00 |
| 26.04.2022 | 32,54 | 32,76 | 32,20 | 32,48 | 0,50% | 241.843,00 |
| 25.04.2022 | 31,78 | 32,56 | 31,66 | 32,32 | 0,75% | 82.799,00 |
| 22.04.2022 | 32,12 | 32,58 | 32,04 | 32,08 | -0,62% | 90.370,00 |
| 21.04.2022 | 32,90 | 32,92 | 32,10 | 32,28 | -1,88% | 136.649,00 |
| 20.04.2022 | 33,10 | 33,10 | 32,62 | 32,90 | -0,30% | 101.151,00 |
| 19.04.2022 | 33,04 | 33,06 | 32,68 | 33,00 | -0,18% | 125.173,00 |
| 14.04.2022 | 32,88 | 33,26 | 32,66 | 33,06 | 0,98% | 150.838,00 |
| 13.04.2022 | 32,52 | 32,80 | 32,28 | 32,74 | 0,68% | 114.109,00 |
| 12.04.2022 | 32,70 | 32,70 | 32,06 | 32,52 | -1,03% | 106.118,00 |
| 11.04.2022 | 32,48 | 33,08 | 32,46 | 32,86 | 0,74% | 147.389,00 |
| 08.04.2022 | 33,24 | 33,24 | 32,50 | 32,62 | -1,15% | 167.804,00 |
| 07.04.2022 | 33,32 | 33,40 | 32,80 | 33,00 | -0,54% | 218.801,00 |
| 06.04.2022 | 32,82 | 33,18 | 32,42 | 33,18 | 0,97% | 212.017,00 |
| 05.04.2022 | 32,60 | 33,10 | 32,52 | 32,86 | 0,86% | 153.012,00 |
| 04.04.2022 | 32,50 | 32,74 | 32,36 | 32,58 | 0,31% | 169.880,00 |
| 01.04.2022 | 31,02 | 32,52 | 31,00 | 32,48 | 1,22% | 233.875,00 |
| 31.03.2022 | 32,26 | 32,57 | 32,00 | 32,09 | -0,59% | 133.590,00 |
| 30.03.2022 | 31,91 | 32,33 | 31,84 | 32,28 | 0,75% | 145.650,00 |
| 29.03.2022 | 32,16 | 32,25 | 31,66 | 32,04 | 0,56% | 120.738,00 |
| 28.03.2022 | 31,99 | 32,12 | 31,66 | 31,86 | 0,09% | 161.790,00 |
| 25.03.2022 | 31,00 | 31,94 | 30,74 | 31,83 | -0,84% | 168.256,00 |
| 24.03.2022 | 32,30 | 32,38 | 31,79 | 32,10 | -0,93% | 81.505,00 |
| 23.03.2022 | 32,64 | 32,79 | 31,99 | 32,40 | -0,83% | 151.741,00 |
| 22.03.2022 | 32,93 | 32,98 | 32,48 | 32,67 | -0,58% | 86.574,00 |
| 21.03.2022 | 33,21 | 33,36 | 32,03 | 32,86 | -1,50% | 234.451,00 |