70,750€
11,51%
Echtzeit-Aktienkurs Vitesco Technologies Group AG
Bid:
Ask:
Aktienkurse zur Vitesco Technologies Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 64,30 | 72,20 | 64,30 | 70,50 | 11,11% | 22.427,00 |
| 06.05.2024 | 62,90 | 64,25 | 62,70 | 63,45 | 0,55% | 6.589,00 |
| 03.05.2024 | 63,40 | 63,80 | 62,90 | 63,10 | -0,24% | 1.817,00 |
| 02.05.2024 | 63,75 | 63,75 | 62,25 | 63,25 | -0,86% | 3.249,00 |
| 30.04.2024 | 65,10 | 65,10 | 63,70 | 63,80 | -2,37% | 2.795,00 |
| 29.04.2024 | 67,15 | 67,15 | 65,10 | 65,35 | -2,83% | 5.821,00 |
| 26.04.2024 | 66,55 | 67,50 | 65,80 | 67,25 | 0,15% | 4.163,00 |
| 25.04.2024 | 66,35 | 67,15 | 66,10 | 67,15 | 0,67% | 4.653,00 |
| 24.04.2024 | 65,20 | 67,00 | 65,20 | 66,70 | 1,83% | 6.043,00 |
| 23.04.2024 | 65,05 | 65,80 | 64,45 | 65,50 | 1,00% | 4.771,00 |
| 22.04.2024 | 64,60 | 65,75 | 64,50 | 64,85 | -1,14% | 2.072,00 |
| 19.04.2024 | 64,05 | 65,75 | 63,90 | 65,60 | 1,31% | 13.031,00 |
| 18.04.2024 | 65,25 | 65,85 | 64,00 | 64,75 | -1,07% | 5.255,00 |
| 17.04.2024 | 65,60 | 65,95 | 65,05 | 65,45 | 0,23% | 3.567,00 |
| 16.04.2024 | 66,50 | 66,95 | 65,00 | 65,30 | -2,39% | 9.820,00 |
| 15.04.2024 | 68,00 | 68,15 | 66,45 | 66,90 | -1,11% | 11.400,00 |
| 12.04.2024 | 67,50 | 68,45 | 67,50 | 67,65 | -0,37% | 7.037,00 |
| 11.04.2024 | 67,70 | 68,45 | 67,65 | 67,90 | -0,44% | 8.971,00 |
| 10.04.2024 | 68,00 | 69,25 | 68,00 | 68,20 | 0,59% | 13.955,00 |
| 09.04.2024 | 67,00 | 68,00 | 66,80 | 67,80 | 0,97% | 4.934,00 |
| 08.04.2024 | 65,40 | 67,55 | 65,40 | 67,15 | 1,59% | 4.939,00 |
| 05.04.2024 | 65,50 | 66,60 | 65,45 | 66,10 | 0,08% | 8.851,00 |
| 04.04.2024 | 64,45 | 67,00 | 64,15 | 66,05 | 2,32% | 7.701,00 |
| 03.04.2024 | 64,45 | 66,40 | 63,60 | 64,55 | 0,47% | 6.557,00 |
| 02.04.2024 | 64,30 | 66,35 | 64,00 | 64,25 | -0,16% | 24.911,00 |
| 28.03.2024 | 64,05 | 65,45 | 64,05 | 64,35 | -1,00% | 8.548,00 |
| 27.03.2024 | 64,05 | 65,20 | 64,00 | 65,00 | 0,78% | 6.226,00 |
| 26.03.2024 | 64,40 | 65,45 | 64,40 | 64,50 | -0,77% | 10.584,00 |
| 25.03.2024 | 63,65 | 65,00 | 63,65 | 65,00 | 1,25% | 3.714,00 |
| 22.03.2024 | 63,25 | 64,45 | 63,25 | 64,20 | 0,31% | 7.440,00 |
| 21.03.2024 | 65,15 | 65,55 | 63,15 | 64,00 | -2,14% | 7.097,00 |
| 20.03.2024 | 66,35 | 66,70 | 65,00 | 65,40 | -2,46% | 5.129,00 |
| 19.03.2024 | 67,00 | 67,35 | 66,50 | 67,05 | 0,07% | 8.334,00 |
| 18.03.2024 | 68,00 | 68,00 | 66,10 | 67,00 | -2,47% | 16.170,00 |
| 15.03.2024 | 68,10 | 68,70 | 67,10 | 68,70 | -0,15% | 9.652,00 |
| 14.03.2024 | 69,85 | 70,70 | 68,80 | 68,80 | -1,43% | 12.632,00 |
| 13.03.2024 | 70,20 | 70,40 | 69,80 | 69,80 | -0,85% | 11.250,00 |
| 12.03.2024 | 69,10 | 71,10 | 69,10 | 70,40 | 1,81% | 5.451,00 |
| 11.03.2024 | 69,65 | 70,40 | 69,10 | 69,15 | -1,28% | 4.368,00 |
| 08.03.2024 | 70,15 | 70,90 | 70,05 | 70,05 | -0,92% | 1.869,00 |
| 07.03.2024 | 70,50 | 71,60 | 70,30 | 70,70 | -0,42% | 3.355,00 |
| 06.03.2024 | 71,45 | 71,75 | 70,75 | 71,00 | -1,39% | 1.726,00 |
| 05.03.2024 | 73,70 | 73,85 | 71,60 | 72,00 | -3,23% | 2.915,00 |
| 04.03.2024 | 74,50 | 75,10 | 74,40 | 74,40 | 0,07% | 24.093,00 |
| 01.03.2024 | 74,55 | 75,50 | 74,30 | 74,35 | -0,40% | 4.888,00 |
| 29.02.2024 | 74,50 | 75,40 | 74,50 | 74,65 | 0,13% | 3.930,00 |
| 28.02.2024 | 73,70 | 74,90 | 73,25 | 74,55 | 1,36% | 4.267,00 |
| 27.02.2024 | 73,75 | 74,45 | 73,35 | 73,55 | -0,61% | 13.989,00 |
| 26.02.2024 | 82,95 | 83,40 | 73,35 | 74,00 | -11,54% | 48.108,00 |
| 23.02.2024 | 83,00 | 83,65 | 83,00 | 83,65 | 1,09% | 2.032,00 |
| 22.02.2024 | 83,60 | 83,65 | 82,60 | 82,75 | -0,48% | 2.759,00 |
| 21.02.2024 | 82,65 | 83,50 | 82,65 | 83,15 | -0,06% | 532,00 |
| 20.02.2024 | 82,90 | 83,55 | 82,60 | 83,20 | -0,42% | 2.779,00 |
| 19.02.2024 | 83,50 | 84,00 | 83,50 | 83,55 | -0,48% | 1.344,00 |
| 16.02.2024 | 84,55 | 84,80 | 83,70 | 83,95 | -0,18% | 2.228,00 |
| 15.02.2024 | 84,00 | 84,55 | 83,50 | 84,10 | 0,36% | 3.127,00 |
| 14.02.2024 | 83,50 | 84,75 | 83,35 | 83,80 | -0,36% | 3.041,00 |
| 13.02.2024 | 83,35 | 85,30 | 83,35 | 84,10 | 0,00% | 6.841,00 |
| 12.02.2024 | 84,15 | 84,15 | 83,70 | 84,10 | 0,72% | 538,00 |
| 09.02.2024 | 83,55 | 84,50 | 82,60 | 83,50 | 0,30% | 3.303,00 |
| 08.02.2024 | 83,00 | 83,30 | 82,65 | 83,25 | 0,67% | 2.099,00 |
| 07.02.2024 | 82,40 | 83,10 | 82,40 | 82,70 | -0,12% | 2.839,00 |
| 06.02.2024 | 82,70 | 82,80 | 82,30 | 82,80 | 0,36% | 2.758,00 |
| 05.02.2024 | 81,50 | 82,50 | 81,50 | 82,50 | 1,48% | 5.791,00 |
| 02.02.2024 | 81,75 | 81,95 | 80,85 | 81,30 | -0,25% | 1.456,00 |
| 01.02.2024 | 80,95 | 81,50 | 80,50 | 81,50 | 1,12% | 1.170,00 |
| 31.01.2024 | 80,40 | 81,00 | 80,40 | 80,60 | 0,12% | 1.620,00 |
| 30.01.2024 | 80,40 | 81,00 | 80,40 | 80,50 | 0,12% | 867,00 |
| 29.01.2024 | 79,45 | 80,80 | 79,45 | 80,40 | 0,25% | 1.056,00 |
| 26.01.2024 | 81,00 | 81,00 | 80,00 | 80,20 | -1,05% | 3.224,00 |
| 25.01.2024 | 83,80 | 83,80 | 81,05 | 81,05 | -3,45% | 4.088,00 |
| 24.01.2024 | 85,00 | 85,00 | 83,45 | 83,95 | -0,36% | 8.292,00 |
| 23.01.2024 | 84,00 | 84,90 | 83,20 | 84,25 | -0,12% | 20.276,00 |
| 22.01.2024 | 83,10 | 84,35 | 83,10 | 84,35 | 0,84% | 4.144,00 |
| 19.01.2024 | 82,95 | 84,30 | 81,65 | 83,65 | 0,72% | 11.950,00 |
| 18.01.2024 | 81,45 | 83,55 | 81,40 | 83,05 | 1,28% | 7.830,00 |
| 17.01.2024 | 81,30 | 82,10 | 81,20 | 82,00 | 0,80% | 4.374,00 |
| 16.01.2024 | 81,10 | 81,35 | 81,00 | 81,35 | -0,73% | 2.394,00 |
| 15.01.2024 | 82,95 | 83,25 | 81,05 | 81,95 | -1,15% | 7.398,00 |
| 12.01.2024 | 82,55 | 83,00 | 82,00 | 82,90 | 0,73% | 6.580,00 |
| 11.01.2024 | 82,25 | 83,05 | 82,00 | 82,30 | 0,00% | 14.885,00 |
| 10.01.2024 | 81,50 | 82,30 | 81,05 | 82,30 | 1,79% | 14.788,00 |
| 09.01.2024 | 80,50 | 81,00 | 80,45 | 80,85 | 0,19% | 9.407,00 |
| 08.01.2024 | 79,55 | 81,05 | 79,45 | 80,70 | 0,31% | 5.838,00 |
| 05.01.2024 | 78,50 | 80,70 | 78,50 | 80,45 | 1,00% | 16.144,00 |
| 04.01.2024 | 79,40 | 79,80 | 77,90 | 79,65 | 1,01% | 13.390,00 |
| 03.01.2024 | 79,40 | 79,60 | 78,35 | 78,85 | -0,88% | 5.579,00 |
| 02.01.2024 | 78,30 | 80,00 | 78,30 | 79,55 | 1,73% | 14.538,00 |
| 29.12.2023 | 78,00 | 79,00 | 77,95 | 78,20 | 0,06% | 16.657,00 |
| 28.12.2023 | 74,75 | 78,20 | 74,75 | 78,15 | 4,83% | 20.829,00 |
| 27.12.2023 | 80,60 | 81,35 | 72,75 | 74,55 | -6,58% | 59.979,00 |
| 22.12.2023 | 87,30 | 87,95 | 79,30 | 79,80 | -8,49% | 46.668,00 |
| 21.12.2023 | 89,65 | 89,65 | 86,80 | 87,20 | -3,06% | 35.301,00 |
| 20.12.2023 | 87,05 | 90,15 | 86,90 | 89,95 | 3,09% | 20.491,00 |
| 19.12.2023 | 89,55 | 90,05 | 86,85 | 87,25 | -2,84% | 41.076,00 |
| 18.12.2023 | 91,60 | 91,70 | 89,70 | 89,80 | -2,60% | 39.086,00 |
| 15.12.2023 | 93,00 | 93,80 | 92,20 | 92,20 | -1,34% | 25.470,00 |
| 14.12.2023 | 93,25 | 93,55 | 93,05 | 93,45 | -0,05% | 24.508,00 |
| 13.12.2023 | 93,50 | 93,90 | 93,50 | 93,50 | 0,00% | 53.139,00 |
| 12.12.2023 | 93,50 | 93,65 | 93,35 | 93,50 | -0,05% | 229.077,00 |