63,075€
-0,04%
Echtzeit-Aktienkurs Vitesco Technologies Group AG
Bid:
Ask:
Aktienkurse zur Vitesco Technologies Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 63,05 | 63,65 | 62,85 | 63,08 | -0,04% | 3,00 |
| 02.05.2024 | 63,78 | 64,08 | 62,38 | 63,10 | -1,02% | 37,00 |
| 30.04.2024 | 65,45 | 65,50 | 63,65 | 63,75 | -2,60% | 23,00 |
| 29.04.2024 | 66,58 | 66,98 | 65,13 | 65,45 | -1,69% | - |
| 26.04.2024 | 66,83 | 67,38 | 65,75 | 66,58 | -0,67% | 150,00 |
| 25.04.2024 | 66,78 | 67,03 | 66,23 | 67,03 | 0,52% | 32,00 |
| 24.04.2024 | 64,75 | 67,08 | 64,75 | 66,68 | 2,93% | 120,00 |
| 23.04.2024 | 64,70 | 65,70 | 64,43 | 64,78 | 0,12% | 140,00 |
| 22.04.2024 | 64,98 | 65,93 | 64,50 | 64,70 | -0,42% | 20,00 |
| 19.04.2024 | 64,25 | 65,65 | 63,23 | 64,98 | 1,13% | - |
| 18.04.2024 | 65,43 | 65,70 | 64,03 | 64,25 | -1,80% | 100,00 |
| 17.04.2024 | 64,98 | 65,95 | 64,85 | 65,43 | 0,69% | - |
| 16.04.2024 | 66,10 | 66,75 | 64,93 | 64,98 | -1,63% | 2,00 |
| 15.04.2024 | 67,50 | 68,05 | 66,05 | 66,05 | -1,89% | - |
| 12.04.2024 | 68,18 | 68,40 | 67,28 | 67,33 | -1,25% | - |
| 11.04.2024 | 68,08 | 68,35 | 67,70 | 68,18 | 0,18% | - |
| 10.04.2024 | 67,75 | 69,18 | 67,75 | 68,05 | 0,41% | 230,00 |
| 09.04.2024 | 67,03 | 68,05 | 66,90 | 67,78 | 1,12% | - |
| 08.04.2024 | 65,83 | 67,38 | 65,75 | 67,03 | 1,82% | - |
| 05.04.2024 | 65,78 | 66,43 | 65,13 | 65,83 | 0,00% | 100,00 |
| 04.04.2024 | 64,53 | 67,00 | 64,05 | 65,83 | 1,94% | 26,00 |
| 03.04.2024 | 64,03 | 66,40 | 63,65 | 64,58 | 0,86% | 160,00 |
| 02.04.2024 | 64,35 | 66,48 | 63,90 | 64,03 | -0,51% | 30,00 |
| 28.03.2024 | 64,38 | 65,35 | 64,05 | 64,35 | -0,04% | - |
| 27.03.2024 | 64,55 | 65,15 | 64,08 | 64,38 | -0,27% | 27,00 |
| 26.03.2024 | 64,93 | 65,38 | 64,43 | 64,55 | -0,50% | - |
| 25.03.2024 | 63,98 | 65,00 | 63,68 | 64,88 | 1,33% | 10,00 |
| 22.03.2024 | 63,48 | 64,40 | 63,18 | 64,03 | 0,87% | 217,00 |
| 21.03.2024 | 65,13 | 65,50 | 63,25 | 63,48 | -2,53% | 322,00 |
| 20.03.2024 | 66,65 | 66,85 | 64,70 | 65,13 | -2,29% | 430,00 |
| 19.03.2024 | 66,50 | 67,18 | 66,45 | 66,65 | 0,15% | 1.480,00 |
| 18.03.2024 | 68,38 | 68,55 | 66,13 | 66,55 | -2,60% | 156,00 |
| 15.03.2024 | 67,78 | 68,68 | 67,20 | 68,33 | 0,89% | 50,00 |
| 14.03.2024 | 71,25 | 71,38 | 67,73 | 67,73 | -4,95% | 130,00 |
| 13.03.2024 | 70,60 | 71,48 | 69,75 | 71,25 | 0,92% | - |
| 12.03.2024 | 69,53 | 71,13 | 69,30 | 70,60 | 1,55% | 78,00 |
| 11.03.2024 | 69,80 | 70,38 | 69,38 | 69,53 | -0,39% | - |
| 08.03.2024 | 69,88 | 70,73 | 69,80 | 69,80 | -0,18% | - |
| 07.03.2024 | 70,68 | 71,33 | 69,83 | 69,93 | -1,13% | 36,00 |
| 06.03.2024 | 71,20 | 71,68 | 70,43 | 70,73 | -0,74% | 69,00 |
| 05.03.2024 | 73,93 | 74,33 | 71,13 | 71,25 | -3,68% | 130,00 |
| 04.03.2024 | 74,48 | 75,13 | 73,98 | 73,98 | -0,54% | 131,00 |
| 01.03.2024 | 74,65 | 75,40 | 74,25 | 74,38 | -0,37% | - |
| 29.02.2024 | 74,23 | 75,40 | 74,05 | 74,65 | 0,71% | 19,00 |
| 28.02.2024 | 74,25 | 74,95 | 73,35 | 74,13 | -0,24% | 205,00 |
| 27.02.2024 | 74,30 | 74,55 | 73,28 | 74,30 | 0,00% | 59,00 |
| 26.02.2024 | 83,28 | 83,43 | 73,43 | 74,30 | -10,88% | 1.322,00 |
| 23.02.2024 | 82,38 | 83,70 | 82,30 | 83,38 | 1,21% | 460,00 |
| 22.02.2024 | 82,83 | 83,50 | 82,15 | 82,38 | -0,60% | 6,00 |
| 21.02.2024 | 82,78 | 83,25 | 82,43 | 82,88 | 0,12% | 170,00 |
| 20.02.2024 | 83,15 | 83,35 | 82,63 | 82,78 | -0,45% | 21,00 |
| 19.02.2024 | 83,68 | 83,80 | 83,15 | 83,15 | -0,57% | 124,00 |
| 16.02.2024 | 84,38 | 84,83 | 83,63 | 83,63 | -0,95% | 7,00 |
| 15.02.2024 | 83,68 | 84,68 | 83,60 | 84,43 | 0,90% | - |
| 14.02.2024 | 83,60 | 85,28 | 83,33 | 83,68 | 0,09% | 135,00 |
| 13.02.2024 | 83,83 | 85,50 | 83,48 | 83,60 | -0,27% | 65,00 |
| 12.02.2024 | 83,58 | 84,20 | 83,58 | 83,83 | 0,30% | 10,00 |
| 09.02.2024 | 83,15 | 84,45 | 82,88 | 83,58 | 0,51% | 4,00 |
| 08.02.2024 | 82,65 | 83,38 | 82,65 | 83,15 | 0,60% | 5,00 |
| 07.02.2024 | 82,38 | 83,05 | 82,33 | 82,65 | 0,33% | - |
| 06.02.2024 | 82,40 | 82,73 | 82,28 | 82,38 | -0,03% | 7,00 |
| 05.02.2024 | 81,03 | 82,48 | 80,88 | 82,40 | 1,82% | 250,00 |
| 02.02.2024 | 81,63 | 81,75 | 80,83 | 80,93 | -1,07% | 502,00 |
| 01.02.2024 | 80,83 | 81,80 | 80,50 | 81,80 | 1,21% | - |
| 31.01.2024 | 80,15 | 81,15 | 80,10 | 80,83 | 0,97% | - |
| 30.01.2024 | 80,55 | 81,00 | 80,05 | 80,05 | -0,62% | 4,00 |
| 29.01.2024 | 79,53 | 80,78 | 79,53 | 80,55 | 1,16% | 6,00 |
| 26.01.2024 | 80,83 | 80,98 | 79,63 | 79,63 | -1,55% | - |
| 25.01.2024 | 83,48 | 83,83 | 80,78 | 80,88 | -3,17% | 150,00 |
| 24.01.2024 | 84,43 | 85,08 | 83,38 | 83,53 | -1,04% | 66,00 |
| 23.01.2024 | 83,93 | 84,88 | 81,90 | 84,40 | 0,57% | - |
| 22.01.2024 | 83,53 | 84,28 | 83,25 | 83,93 | 0,66% | 68,00 |
| 19.01.2024 | 82,48 | 84,28 | 81,65 | 83,38 | 1,03% | 34,00 |
| 18.01.2024 | 81,78 | 83,78 | 81,35 | 82,53 | 0,92% | - |
| 17.01.2024 | 81,03 | 82,18 | 80,58 | 81,78 | 0,86% | 1,00 |
| 16.01.2024 | 81,58 | 81,63 | 81,05 | 81,08 | -0,67% | - |
| 15.01.2024 | 82,83 | 83,30 | 81,00 | 81,63 | -1,39% | 12,00 |
| 12.01.2024 | 81,88 | 83,03 | 81,88 | 82,78 | 1,16% | 2,00 |
| 11.01.2024 | 82,13 | 83,15 | 81,53 | 81,83 | -0,43% | 40,00 |
| 10.01.2024 | 80,70 | 82,33 | 80,65 | 82,18 | 1,70% | 48,00 |
| 09.01.2024 | 80,38 | 81,03 | 80,18 | 80,80 | 0,59% | - |
| 08.01.2024 | 80,00 | 81,00 | 79,58 | 80,33 | 0,41% | 103,00 |
| 05.01.2024 | 78,68 | 80,65 | 78,58 | 80,00 | 1,49% | - |
| 04.01.2024 | 79,13 | 79,73 | 78,03 | 78,83 | -0,38% | - |
| 03.01.2024 | 79,20 | 79,53 | 78,43 | 79,13 | -0,16% | - |
| 02.01.2024 | 78,38 | 79,93 | 78,38 | 79,25 | 1,25% | 759,00 |
| 29.12.2023 | 77,90 | 78,95 | 77,90 | 78,28 | 0,48% | 250,00 |
| 28.12.2023 | 75,23 | 78,33 | 74,55 | 77,90 | 3,73% | 505,00 |
| 27.12.2023 | 79,88 | 81,23 | 72,90 | 75,10 | -6,04% | 845,00 |
| 22.12.2023 | 87,83 | 88,18 | 79,48 | 79,93 | -9,00% | 566,00 |
| 21.12.2023 | 89,38 | 89,73 | 86,95 | 87,83 | -1,73% | 49,00 |
| 20.12.2023 | 87,55 | 90,28 | 86,95 | 89,38 | 2,14% | 216,00 |
| 19.12.2023 | 89,83 | 90,03 | 86,93 | 87,50 | -2,53% | 368,00 |
| 18.12.2023 | 92,05 | 92,10 | 89,63 | 89,78 | -2,47% | - |
| 15.12.2023 | 93,40 | 93,90 | 91,95 | 92,05 | -1,23% | 512,00 |
| 14.12.2023 | 93,38 | 93,63 | 93,10 | 93,20 | -0,19% | 235,00 |
| 13.12.2023 | 93,05 | 93,78 | 93,00 | 93,38 | 0,30% | 648,00 |
| 12.12.2023 | 93,33 | 93,65 | 93,10 | 93,10 | -0,19% | 143,00 |
| 11.12.2023 | 93,65 | 93,65 | 92,88 | 93,28 | -0,35% | 1.276,00 |
| 08.12.2023 | 93,65 | 93,70 | 93,53 | 93,60 | 0,00% | 115,00 |