64,375€
1,46%
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 | 63,68 | 63,88 | 63,68 | 63,88 | 0,24% | 238,00 |
| 06.05.2024 | 63,23 | 64,15 | 62,83 | 63,73 | 0,99% | 14.937,00 |
| 03.05.2024 | 63,18 | 63,68 | 62,83 | 63,10 | 0,00% | 545,00 |
| 02.05.2024 | 63,80 | 64,13 | 62,38 | 63,10 | -0,98% | 6.606,00 |
| 30.04.2024 | 65,43 | 65,50 | 63,70 | 63,73 | -2,64% | - |
| 29.04.2024 | 66,68 | 67,10 | 65,13 | 65,45 | -1,62% | 100,00 |
| 26.04.2024 | 67,08 | 67,45 | 65,75 | 66,53 | -0,49% | 684,00 |
| 25.04.2024 | 66,45 | 67,00 | 66,20 | 66,85 | 0,07% | 54,00 |
| 24.04.2024 | 65,20 | 67,00 | 64,80 | 66,80 | 3,09% | - |
| 23.04.2024 | 64,85 | 65,73 | 64,38 | 64,80 | 0,04% | 4.948,00 |
| 22.04.2024 | 65,25 | 65,90 | 64,53 | 64,78 | -0,35% | 172,00 |
| 19.04.2024 | 63,70 | 65,65 | 63,25 | 65,00 | 1,21% | - |
| 18.04.2024 | 65,65 | 65,75 | 64,05 | 64,23 | -1,87% | 102,00 |
| 17.04.2024 | 65,03 | 66,00 | 64,88 | 65,45 | 0,69% | - |
| 16.04.2024 | 65,90 | 66,75 | 64,95 | 65,00 | -1,70% | 1.372,00 |
| 15.04.2024 | 67,73 | 68,05 | 66,13 | 66,13 | -1,82% | 3.820,00 |
| 12.04.2024 | 68,53 | 68,53 | 67,30 | 67,35 | -1,25% | 986,00 |
| 11.04.2024 | 68,20 | 68,45 | 67,70 | 68,20 | 0,15% | 6.839,00 |
| 10.04.2024 | 68,18 | 69,25 | 67,85 | 68,10 | 0,52% | 3.360,00 |
| 09.04.2024 | 66,85 | 68,05 | 66,75 | 67,75 | 1,08% | - |
| 08.04.2024 | 65,93 | 67,38 | 65,73 | 67,03 | 1,78% | 5.617,00 |
| 05.04.2024 | 65,45 | 66,40 | 65,20 | 65,85 | 0,08% | 2.345,00 |
| 04.04.2024 | 64,30 | 66,90 | 64,00 | 65,80 | 1,98% | 2.716,00 |
| 03.04.2024 | 63,90 | 66,40 | 63,58 | 64,53 | 0,74% | - |
| 02.04.2024 | 64,50 | 66,40 | 63,93 | 64,05 | -0,47% | 119,00 |
| 28.03.2024 | 64,53 | 65,35 | 64,05 | 64,35 | 0,00% | 4.000,00 |
| 27.03.2024 | 64,50 | 65,30 | 64,08 | 64,35 | -0,16% | 2.497,00 |
| 26.03.2024 | 64,83 | 65,50 | 64,45 | 64,45 | -0,62% | 102,00 |
| 25.03.2024 | 64,18 | 64,95 | 63,60 | 64,85 | 1,25% | 978,00 |
| 22.03.2024 | 63,43 | 64,48 | 63,18 | 64,05 | 0,87% | 2.282,00 |
| 21.03.2024 | 65,48 | 65,55 | 63,25 | 63,50 | -2,57% | 2.705,00 |
| 20.03.2024 | 66,88 | 66,93 | 64,65 | 65,18 | -2,36% | 1.990,00 |
| 19.03.2024 | 66,88 | 67,20 | 66,60 | 66,75 | 0,15% | - |
| 18.03.2024 | 68,63 | 68,70 | 66,13 | 66,65 | -2,52% | 72,00 |
| 15.03.2024 | 67,48 | 68,68 | 67,18 | 68,38 | 0,74% | 6.025,00 |
| 14.03.2024 | 71,35 | 71,40 | 67,75 | 67,88 | -4,80% | 2.100,00 |
| 13.03.2024 | 70,73 | 71,58 | 69,70 | 71,30 | 0,88% | 2.014,00 |
| 12.03.2024 | 69,88 | 71,15 | 69,35 | 70,68 | 1,58% | 3.080,00 |
| 11.03.2024 | 69,78 | 70,40 | 69,35 | 69,58 | -0,43% | 2.285,00 |
| 08.03.2024 | 70,30 | 70,73 | 69,85 | 69,88 | -0,18% | 130,00 |
| 07.03.2024 | 70,88 | 71,30 | 70,00 | 70,00 | -1,06% | 1.497,00 |
| 06.03.2024 | 71,95 | 71,95 | 70,45 | 70,75 | -0,81% | 5.986,00 |
| 05.03.2024 | 74,08 | 74,30 | 71,18 | 71,33 | -3,78% | 1.862,00 |
| 04.03.2024 | 74,58 | 75,15 | 74,13 | 74,13 | -0,54% | 624,00 |
| 01.03.2024 | 74,93 | 75,40 | 74,25 | 74,53 | -0,30% | 800,00 |
| 29.02.2024 | 74,38 | 75,40 | 74,08 | 74,75 | 0,67% | 1.448,00 |
| 28.02.2024 | 74,05 | 74,95 | 73,30 | 74,25 | -0,10% | 3.084,00 |
| 27.02.2024 | 74,10 | 74,55 | 73,30 | 74,33 | 0,24% | 8.330,00 |
| 26.02.2024 | 83,48 | 83,53 | 73,40 | 74,15 | -11,17% | 2.147,00 |
| 23.02.2024 | 82,65 | 83,65 | 82,35 | 83,48 | 1,27% | 702,00 |
| 22.02.2024 | 83,50 | 83,58 | 82,20 | 82,43 | -0,66% | 1.900,00 |
| 21.02.2024 | 83,25 | 83,28 | 82,53 | 82,98 | 0,33% | 2.965,00 |
| 20.02.2024 | 83,30 | 83,30 | 82,68 | 82,70 | -0,63% | 1.166,00 |
| 19.02.2024 | 83,75 | 83,80 | 83,23 | 83,23 | -0,63% | 603,00 |
| 16.02.2024 | 84,33 | 84,85 | 83,75 | 83,75 | -0,74% | 2.126,00 |
| 15.02.2024 | 84,03 | 84,65 | 83,55 | 84,38 | 0,75% | - |
| 14.02.2024 | 83,90 | 85,15 | 83,28 | 83,75 | 0,06% | 2.878,00 |
| 13.02.2024 | 83,68 | 85,45 | 83,40 | 83,70 | -0,21% | 2.222,00 |
| 12.02.2024 | 83,78 | 84,20 | 83,65 | 83,88 | 0,30% | 2.467,00 |
| 09.02.2024 | 83,33 | 84,45 | 82,88 | 83,63 | 0,48% | 7.276,00 |
| 08.02.2024 | 83,05 | 83,30 | 82,68 | 83,23 | 0,63% | 1.296,00 |
| 07.02.2024 | 82,70 | 83,05 | 82,40 | 82,70 | 0,21% | 33,00 |
| 06.02.2024 | 82,43 | 82,73 | 82,23 | 82,53 | 0,09% | 1.040,00 |
| 05.02.2024 | 81,40 | 82,50 | 81,23 | 82,45 | 1,70% | 468,00 |
| 02.02.2024 | 81,73 | 81,75 | 80,88 | 81,08 | -0,73% | 4.210,00 |
| 01.02.2024 | 80,70 | 81,73 | 80,60 | 81,68 | 0,99% | 1.254,00 |
| 31.01.2024 | 80,35 | 81,18 | 80,23 | 80,88 | 0,84% | 1.732,00 |
| 30.01.2024 | 80,78 | 81,00 | 80,18 | 80,20 | -0,62% | 936,00 |
| 29.01.2024 | 79,90 | 80,73 | 79,60 | 80,70 | 1,25% | 1.915,00 |
| 26.01.2024 | 80,88 | 81,10 | 79,70 | 79,70 | -1,51% | - |
| 25.01.2024 | 83,68 | 83,85 | 80,80 | 80,93 | -3,14% | 339,00 |
| 24.01.2024 | 84,95 | 85,18 | 83,55 | 83,55 | -1,04% | 429,00 |
| 23.01.2024 | 84,20 | 84,90 | 81,90 | 84,43 | 0,51% | 1.615,00 |
| 22.01.2024 | 83,68 | 84,28 | 83,05 | 84,00 | 0,75% | 410,00 |
| 19.01.2024 | 82,78 | 84,30 | 81,80 | 83,38 | 1,03% | 2.230,00 |
| 18.01.2024 | 82,10 | 83,93 | 81,35 | 82,53 | 0,92% | 1.535,00 |
| 17.01.2024 | 80,95 | 82,15 | 80,95 | 81,78 | 0,80% | 929,00 |
| 16.01.2024 | 81,23 | 81,60 | 81,08 | 81,13 | -0,67% | 1.110,00 |
| 15.01.2024 | 83,30 | 83,30 | 81,08 | 81,68 | -1,45% | 977,00 |
| 12.01.2024 | 82,30 | 83,05 | 82,00 | 82,88 | 1,13% | 631,00 |
| 11.01.2024 | 82,53 | 83,15 | 81,53 | 81,95 | -0,33% | 2.856,00 |
| 10.01.2024 | 80,83 | 82,33 | 80,80 | 82,23 | 1,67% | 1.932,00 |
| 09.01.2024 | 80,60 | 81,05 | 80,15 | 80,88 | 0,53% | 3.702,00 |
| 08.01.2024 | 80,05 | 81,00 | 79,43 | 80,45 | 0,47% | 8.583,00 |
| 05.01.2024 | 78,95 | 80,70 | 78,70 | 80,08 | 1,49% | 1.570,00 |
| 04.01.2024 | 79,10 | 79,73 | 78,05 | 78,90 | -0,38% | - |
| 03.01.2024 | 79,15 | 79,55 | 78,40 | 79,20 | -0,16% | 1.398,00 |
| 02.01.2024 | 78,50 | 79,93 | 78,43 | 79,33 | 1,12% | 1.794,00 |
| 29.12.2023 | 78,10 | 78,95 | 77,95 | 78,45 | 0,61% | 1.416,00 |
| 28.12.2023 | 75,05 | 78,30 | 74,80 | 77,98 | 3,93% | 3.460,00 |
| 27.12.2023 | 79,88 | 81,28 | 72,90 | 75,03 | -6,25% | 3.691,00 |
| 22.12.2023 | 87,45 | 88,20 | 79,43 | 80,03 | -8,96% | 1.629,00 |
| 21.12.2023 | 89,75 | 89,75 | 86,90 | 87,90 | -1,71% | 2.491,00 |
| 20.12.2023 | 87,20 | 90,23 | 86,95 | 89,43 | 2,17% | 2.400,00 |
| 19.12.2023 | 89,80 | 90,00 | 86,85 | 87,53 | -2,26% | 2.197,00 |
| 18.12.2023 | 91,93 | 92,00 | 89,55 | 89,55 | -2,66% | 1.648,00 |
| 15.12.2023 | 93,30 | 93,83 | 92,00 | 92,00 | -1,29% | 3.011,00 |
| 14.12.2023 | 93,45 | 93,50 | 93,08 | 93,20 | -0,13% | 4.957,00 |
| 13.12.2023 | 93,13 | 93,75 | 93,05 | 93,33 | 0,27% | 1.541,00 |
| 12.12.2023 | 93,43 | 93,65 | 93,08 | 93,08 | -0,29% | 812,00 |