62,650€
-3,91%
Echtzeit-Aktienkurs Vitesco Technologies Group AG
Bid:
Ask:
Aktienkurse zur Vitesco Technologies Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 63,85 | 64,08 | 62,90 | 63,00 | -3,37% | 67,00 |
| 30.04.2024 | 65,20 | 65,20 | 65,20 | 65,20 | -1,95% | 6,00 |
| 29.04.2024 | 66,50 | 66,50 | 66,50 | 66,50 | 0,00% | - |
| 26.04.2024 | 66,65 | 66,65 | 66,50 | 66,50 | -0,15% | 85,00 |
| 25.04.2024 | 66,20 | 66,70 | 66,20 | 66,60 | 0,08% | 175,00 |
| 24.04.2024 | 64,60 | 66,80 | 64,60 | 66,55 | 3,02% | 141,00 |
| 23.04.2024 | 64,65 | 65,25 | 64,60 | 64,60 | -0,08% | 14,00 |
| 22.04.2024 | 65,15 | 65,15 | 64,65 | 64,65 | 2,54% | 4,00 |
| 19.04.2024 | 63,05 | 63,05 | 63,05 | 63,05 | -3,74% | - |
| 18.04.2024 | 65,50 | 65,50 | 65,50 | 65,50 | 0,61% | - |
| 17.04.2024 | 64,75 | 65,10 | 64,75 | 65,10 | 0,46% | 40,00 |
| 16.04.2024 | 65,65 | 66,25 | 64,80 | 64,80 | -2,99% | 23,00 |
| 15.04.2024 | 67,50 | 67,50 | 66,80 | 66,80 | -1,47% | 70,00 |
| 12.04.2024 | 68,05 | 68,05 | 67,80 | 67,80 | -0,37% | 16,00 |
| 11.04.2024 | 67,95 | 68,05 | 67,95 | 68,05 | -0,66% | 200,00 |
| 10.04.2024 | 67,75 | 69,05 | 67,50 | 68,50 | 2,01% | 112,00 |
| 09.04.2024 | 66,75 | 67,15 | 66,75 | 67,15 | -0,37% | 14,00 |
| 08.04.2024 | 66,20 | 67,40 | 66,10 | 67,40 | 3,37% | 28,00 |
| 05.04.2024 | 65,20 | 65,20 | 65,20 | 65,20 | -0,76% | - |
| 04.04.2024 | 64,25 | 66,15 | 64,25 | 65,70 | 3,30% | 300,00 |
| 03.04.2024 | 63,60 | 63,60 | 63,60 | 63,60 | -0,86% | - |
| 02.04.2024 | 64,15 | 64,15 | 64,15 | 64,15 | -1,31% | 20,00 |
| 28.03.2024 | 64,15 | 65,00 | 64,15 | 65,00 | 0,31% | 170,00 |
| 27.03.2024 | 64,15 | 64,80 | 64,15 | 64,80 | 0,62% | 66,00 |
| 26.03.2024 | 64,40 | 64,40 | 64,40 | 64,40 | -0,54% | - |
| 25.03.2024 | 63,80 | 64,75 | 63,80 | 64,75 | 1,17% | 12,00 |
| 22.03.2024 | 63,05 | 64,60 | 63,05 | 64,00 | 0,87% | 130,00 |
| 21.03.2024 | 65,15 | 65,15 | 63,10 | 63,45 | -2,76% | 145,00 |
| 20.03.2024 | 66,65 | 66,65 | 65,25 | 65,25 | -1,88% | 120,00 |
| 19.03.2024 | 66,45 | 67,10 | 66,45 | 66,50 | 0,15% | 65,00 |
| 18.03.2024 | 68,30 | 68,30 | 66,40 | 66,40 | -1,26% | 505,00 |
| 15.03.2024 | 67,25 | 67,25 | 67,25 | 67,25 | -3,24% | - |
| 14.03.2024 | 71,05 | 71,35 | 69,50 | 69,50 | -1,35% | 75,00 |
| 13.03.2024 | 70,45 | 70,45 | 70,45 | 70,45 | 1,15% | - |
| 12.03.2024 | 69,65 | 69,65 | 69,65 | 69,65 | 0,94% | - |
| 11.03.2024 | 69,50 | 69,70 | 69,00 | 69,00 | -1,36% | 77,00 |
| 08.03.2024 | 69,95 | 69,95 | 69,95 | 69,95 | -1,48% | 2,00 |
| 07.03.2024 | 70,50 | 71,00 | 70,50 | 71,00 | -0,28% | 132,00 |
| 06.03.2024 | 71,25 | 71,25 | 70,50 | 71,20 | 0,21% | 86,00 |
| 05.03.2024 | 73,80 | 73,80 | 71,05 | 71,05 | -4,57% | 40,00 |
| 04.03.2024 | 74,30 | 75,00 | 74,30 | 74,45 | -0,47% | 58,00 |
| 01.03.2024 | 74,80 | 74,80 | 74,80 | 74,80 | 1,22% | - |
| 29.02.2024 | 73,90 | 73,90 | 73,90 | 73,90 | -0,14% | - |
| 28.02.2024 | 74,05 | 74,05 | 74,00 | 74,00 | -0,20% | 1,00 |
| 27.02.2024 | 74,05 | 74,15 | 73,75 | 74,15 | -0,07% | 65,00 |
| 26.02.2024 | 83,20 | 83,20 | 73,75 | 74,20 | -10,60% | 111,00 |
| 23.02.2024 | 82,15 | 83,45 | 82,15 | 83,00 | 0,00% | 64,00 |
| 22.02.2024 | 83,05 | 83,05 | 83,00 | 83,00 | 0,48% | 126,00 |
| 21.02.2024 | 82,60 | 82,60 | 82,60 | 82,60 | -0,54% | 35,00 |
| 20.02.2024 | 83,05 | 83,05 | 83,05 | 83,05 | -0,54% | - |
| 19.02.2024 | 84,00 | 84,00 | 83,50 | 83,50 | -0,48% | 52,00 |
| 16.02.2024 | 84,25 | 84,25 | 83,90 | 83,90 | -0,47% | 6,00 |
| 15.02.2024 | 83,60 | 84,30 | 83,60 | 84,30 | 0,06% | 10,00 |
| 14.02.2024 | 83,70 | 84,25 | 83,70 | 84,25 | 0,72% | 227,00 |
| 13.02.2024 | 83,65 | 83,65 | 83,65 | 83,65 | 0,24% | - |
| 12.02.2024 | 83,45 | 83,45 | 83,45 | 83,45 | 0,36% | 15,00 |
| 09.02.2024 | 82,90 | 83,60 | 82,90 | 83,15 | 0,24% | 117,00 |
| 08.02.2024 | 82,60 | 83,00 | 82,60 | 82,95 | 0,24% | 24,00 |
| 07.02.2024 | 82,25 | 82,75 | 82,25 | 82,75 | 0,49% | 4,00 |
| 06.02.2024 | 82,35 | 82,35 | 82,35 | 82,35 | 0,98% | - |
| 05.02.2024 | 81,50 | 81,65 | 81,50 | 81,55 | 0,87% | 7,00 |
| 02.02.2024 | 81,60 | 81,65 | 80,85 | 80,85 | 0,25% | 212,00 |
| 01.02.2024 | 80,70 | 80,70 | 80,65 | 80,65 | 0,62% | 40,00 |
| 31.01.2024 | 80,15 | 80,15 | 80,15 | 80,15 | -0,43% | - |
| 30.01.2024 | 80,25 | 80,50 | 80,25 | 80,50 | 1,07% | 24,00 |
| 29.01.2024 | 79,95 | 79,95 | 79,65 | 79,65 | -1,06% | 28,00 |
| 26.01.2024 | 80,80 | 80,80 | 80,50 | 80,50 | -3,36% | 21,00 |
| 25.01.2024 | 83,30 | 83,30 | 83,30 | 83,30 | -0,36% | - |
| 24.01.2024 | 84,65 | 84,65 | 83,60 | 83,60 | -0,48% | 20,00 |
| 23.01.2024 | 84,00 | 84,00 | 84,00 | 84,00 | 0,24% | - |
| 22.01.2024 | 83,25 | 83,80 | 83,25 | 83,80 | 1,82% | 9,00 |
| 19.01.2024 | 82,30 | 82,30 | 82,30 | 82,30 | 0,80% | - |
| 18.01.2024 | 81,65 | 81,65 | 81,65 | 81,65 | -0,31% | - |
| 17.01.2024 | 80,95 | 81,90 | 80,95 | 81,90 | 0,55% | 17,00 |
| 16.01.2024 | 81,40 | 81,45 | 81,00 | 81,45 | -1,99% | 792,00 |
| 15.01.2024 | 83,45 | 83,45 | 83,10 | 83,10 | 0,18% | 86,00 |
| 12.01.2024 | 81,85 | 82,95 | 81,85 | 82,95 | 0,55% | 27,00 |
| 11.01.2024 | 82,50 | 82,85 | 82,50 | 82,50 | 2,10% | 48,00 |
| 10.01.2024 | 80,80 | 80,80 | 80,80 | 80,80 | 0,00% | - |
| 09.01.2024 | 80,15 | 80,80 | 80,15 | 80,80 | 1,32% | 21,00 |
| 08.01.2024 | 79,75 | 79,75 | 79,75 | 79,75 | 1,53% | - |
| 05.01.2024 | 78,55 | 78,55 | 78,55 | 78,55 | -0,95% | - |
| 04.01.2024 | 78,90 | 79,30 | 78,90 | 79,30 | -0,25% | 30,00 |
| 03.01.2024 | 79,15 | 79,50 | 78,55 | 79,50 | 0,38% | 80,00 |
| 02.01.2024 | 79,20 | 79,20 | 79,20 | 79,20 | 0,51% | 30,00 |
| 29.12.2023 | 77,85 | 78,80 | 77,85 | 78,80 | 1,03% | 103,00 |
| 28.12.2023 | 75,00 | 78,25 | 75,00 | 78,00 | 2,23% | 15,00 |
| 27.12.2023 | 79,75 | 80,70 | 76,20 | 76,30 | -11,48% | 358,00 |
| 22.12.2023 | 87,40 | 87,40 | 86,20 | 86,20 | -1,37% | 42,00 |
| 21.12.2023 | 89,25 | 89,25 | 87,40 | 87,40 | -1,41% | 207,00 |
| 20.12.2023 | 87,20 | 88,65 | 87,20 | 88,65 | 1,55% | 20,00 |
| 19.12.2023 | 89,55 | 89,55 | 87,30 | 87,30 | -4,90% | 136,00 |
| 18.12.2023 | 91,80 | 91,80 | 91,80 | 91,80 | -1,40% | - |
| 15.12.2023 | 93,30 | 93,30 | 93,10 | 93,10 | -0,21% | 20,00 |
| 14.12.2023 | 93,40 | 93,45 | 93,10 | 93,30 | -0,11% | 615,00 |
| 13.12.2023 | 93,05 | 93,50 | 93,05 | 93,40 | -0,16% | 39,00 |
| 12.12.2023 | 93,30 | 93,55 | 93,30 | 93,55 | 0,27% | 28,00 |
| 11.12.2023 | 93,65 | 93,65 | 93,30 | 93,30 | -0,27% | 269,00 |
| 08.12.2023 | 93,50 | 93,55 | 93,50 | 93,55 | -0,05% | 70,00 |
| 07.12.2023 | 93,15 | 93,60 | 93,15 | 93,60 | 0,05% | 223,00 |