63,100€
0,24%
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 | 62,90 | 63,80 | 62,90 | 63,05 | 0,16% | 3.566,00 |
02.05.2024 | 63,75 | 63,75 | 62,25 | 62,95 | -1,41% | 5.336,00 |
30.04.2024 | 65,10 | 65,10 | 63,70 | 63,85 | -2,44% | 7.200,00 |
29.04.2024 | 67,15 | 67,15 | 65,10 | 65,45 | -1,95% | 8.076,00 |
26.04.2024 | 66,55 | 67,50 | 65,80 | 66,75 | -0,07% | 7.193,00 |
25.04.2024 | 66,35 | 67,15 | 66,10 | 66,80 | 0,00% | 7.788,00 |
24.04.2024 | 65,20 | 67,00 | 65,20 | 66,80 | 3,09% | 9.363,00 |
23.04.2024 | 64,70 | 65,80 | 64,45 | 64,80 | 0,31% | 8.260,00 |
22.04.2024 | 64,60 | 65,75 | 64,50 | 64,60 | -0,69% | 3.912,00 |
19.04.2024 | 64,05 | 65,75 | 63,90 | 65,05 | 0,85% | 22.211,00 |
18.04.2024 | 65,25 | 65,85 | 64,00 | 64,50 | -1,45% | 9.777,00 |
17.04.2024 | 65,60 | 65,95 | 65,05 | 65,45 | 0,46% | 6.411,00 |
16.04.2024 | 66,20 | 66,95 | 65,00 | 65,15 | -2,18% | 13.342,00 |
15.04.2024 | 68,00 | 68,15 | 66,45 | 66,60 | -1,55% | 13.948,00 |
12.04.2024 | 67,50 | 68,45 | 67,50 | 67,65 | -0,37% | 9.597,00 |
11.04.2024 | 67,70 | 68,45 | 67,60 | 67,90 | -0,44% | 11.537,00 |
10.04.2024 | 68,00 | 69,25 | 68,00 | 68,20 | 0,74% | 13.998,00 |
09.04.2024 | 67,00 | 68,00 | 66,80 | 67,70 | 0,89% | 6.123,00 |
08.04.2024 | 65,40 | 67,55 | 65,40 | 67,10 | 1,98% | 7.733,00 |
05.04.2024 | 65,50 | 66,60 | 65,45 | 65,80 | -0,23% | 12.527,00 |
04.04.2024 | 64,40 | 67,00 | 64,15 | 65,95 | 2,09% | 9.304,00 |
03.04.2024 | 64,45 | 66,40 | 63,60 | 64,60 | 0,94% | 11.882,00 |
02.04.2024 | 64,30 | 66,35 | 64,00 | 64,00 | -0,54% | 29.062,00 |
28.03.2024 | 64,05 | 65,45 | 64,05 | 64,35 | 0,08% | 9.640,00 |
27.03.2024 | 64,05 | 65,20 | 64,00 | 64,30 | -0,31% | 9.271,00 |
26.03.2024 | 64,40 | 65,45 | 64,40 | 64,50 | -0,54% | 10.721,00 |
25.03.2024 | 63,55 | 65,00 | 63,55 | 64,85 | 1,41% | 5.749,00 |
22.03.2024 | 63,25 | 64,45 | 63,25 | 63,95 | 1,03% | 11.434,00 |
21.03.2024 | 65,15 | 65,55 | 63,15 | 63,30 | -2,24% | 10.461,00 |
20.03.2024 | 66,35 | 66,70 | 64,75 | 64,75 | -3,07% | 7.201,00 |
19.03.2024 | 67,00 | 67,35 | 66,50 | 66,80 | -0,30% | 11.451,00 |
18.03.2024 | 68,00 | 68,00 | 66,10 | 67,00 | -1,47% | 19.020,00 |
15.03.2024 | 68,10 | 68,70 | 67,10 | 68,00 | -0,80% | 265.764,00 |
14.03.2024 | 69,85 | 70,70 | 68,55 | 68,55 | -2,07% | 18.065,00 |
13.03.2024 | 70,20 | 70,40 | 69,80 | 70,00 | -0,92% | 19.833,00 |
12.03.2024 | 69,10 | 71,10 | 69,10 | 70,65 | 1,65% | 7.547,00 |
11.03.2024 | 69,65 | 70,40 | 69,10 | 69,50 | -0,71% | 8.440,00 |
08.03.2024 | 70,10 | 70,90 | 70,00 | 70,00 | -0,71% | 5.435,00 |
07.03.2024 | 70,50 | 71,60 | 70,30 | 70,50 | -0,07% | 5.509,00 |
06.03.2024 | 71,45 | 71,75 | 70,55 | 70,55 | -1,33% | 3.913,00 |
05.03.2024 | 73,70 | 73,85 | 71,50 | 71,50 | -3,64% | 6.354,00 |
04.03.2024 | 74,50 | 75,10 | 74,20 | 74,20 | -0,40% | 28.293,00 |
01.03.2024 | 74,55 | 75,50 | 74,30 | 74,50 | 0,00% | 8.647,00 |
29.02.2024 | 74,50 | 75,40 | 74,50 | 74,50 | -0,13% | 18.503,00 |
28.02.2024 | 73,70 | 74,90 | 73,25 | 74,60 | 1,57% | 6.352,00 |
27.02.2024 | 73,75 | 74,45 | 73,35 | 73,45 | -1,08% | 18.490,00 |
26.02.2024 | 82,95 | 83,40 | 73,35 | 74,25 | -11,13% | 56.044,00 |
23.02.2024 | 83,00 | 83,65 | 83,00 | 83,55 | 1,58% | 5.758,00 |
22.02.2024 | 83,60 | 83,65 | 82,25 | 82,25 | -0,90% | 9.257,00 |
21.02.2024 | 82,60 | 83,50 | 82,60 | 83,00 | 0,12% | 3.363,00 |
20.02.2024 | 82,90 | 83,55 | 82,60 | 82,90 | -0,72% | 7.423,00 |
19.02.2024 | 83,50 | 84,00 | 83,50 | 83,50 | -0,60% | 6.286,00 |
16.02.2024 | 84,55 | 84,80 | 83,70 | 84,00 | -0,12% | 6.137,00 |
15.02.2024 | 84,00 | 84,55 | 83,50 | 84,10 | 0,30% | 3.129,00 |
14.02.2024 | 83,50 | 84,75 | 83,35 | 83,85 | -0,30% | 4.096,00 |
13.02.2024 | 83,35 | 85,30 | 83,35 | 84,10 | 0,12% | 6.845,00 |
12.02.2024 | 84,15 | 84,15 | 83,70 | 84,00 | 0,66% | 1.600,00 |
09.02.2024 | 83,55 | 84,50 | 82,60 | 83,45 | 0,30% | 7.336,00 |
08.02.2024 | 83,00 | 83,30 | 82,65 | 83,20 | 0,73% | 5.094,00 |
07.02.2024 | 82,40 | 83,10 | 82,40 | 82,60 | 0,12% | 5.179,00 |
06.02.2024 | 82,70 | 82,80 | 82,30 | 82,50 | 0,00% | 6.376,00 |
05.02.2024 | 81,50 | 82,50 | 81,50 | 82,50 | 1,79% | 15.350,00 |
02.02.2024 | 81,75 | 81,95 | 80,85 | 81,05 | -0,31% | 3.012,00 |
01.02.2024 | 80,95 | 81,50 | 80,50 | 81,30 | 0,31% | 7.520,00 |
31.01.2024 | 80,40 | 81,05 | 80,40 | 81,05 | 0,87% | 8.995,00 |
30.01.2024 | 80,40 | 81,00 | 80,35 | 80,35 | 0,06% | 4.951,00 |
29.01.2024 | 79,45 | 80,80 | 79,45 | 80,30 | 0,37% | 3.153,00 |
26.01.2024 | 81,00 | 81,00 | 80,00 | 80,00 | -0,74% | 6.673,00 |
25.01.2024 | 83,80 | 83,80 | 80,60 | 80,60 | -3,82% | 9.298,00 |
24.01.2024 | 85,00 | 85,00 | 83,45 | 83,80 | -0,77% | 10.770,00 |
23.01.2024 | 84,00 | 84,90 | 83,20 | 84,45 | 0,36% | 22.666,00 |
22.01.2024 | 83,00 | 84,35 | 83,00 | 84,15 | 1,39% | 6.005,00 |
19.01.2024 | 82,95 | 84,30 | 81,65 | 83,00 | 0,79% | 17.596,00 |
18.01.2024 | 81,45 | 83,55 | 81,40 | 82,35 | 0,67% | 11.183,00 |
17.01.2024 | 81,30 | 82,10 | 81,20 | 81,80 | 0,62% | 8.895,00 |
16.01.2024 | 81,10 | 81,35 | 81,00 | 81,30 | -0,49% | 4.662,00 |
15.01.2024 | 82,95 | 83,25 | 81,05 | 81,70 | -1,27% | 11.890,00 |
12.01.2024 | 82,55 | 83,00 | 82,00 | 82,75 | 0,98% | 15.403,00 |
11.01.2024 | 82,25 | 83,05 | 81,95 | 81,95 | -0,18% | 19.924,00 |
10.01.2024 | 81,50 | 82,30 | 81,05 | 82,10 | 1,48% | 22.736,00 |
09.01.2024 | 80,50 | 81,00 | 80,45 | 80,90 | 0,87% | 16.348,00 |
08.01.2024 | 79,45 | 81,05 | 79,45 | 80,20 | 0,25% | 16.970,00 |
05.01.2024 | 78,50 | 80,70 | 78,50 | 80,00 | 1,01% | 29.595,00 |
04.01.2024 | 79,40 | 79,80 | 77,90 | 79,20 | -0,13% | 22.049,00 |
03.01.2024 | 79,40 | 79,60 | 78,35 | 79,30 | -0,19% | 12.993,00 |
02.01.2024 | 78,30 | 80,00 | 78,30 | 79,45 | 1,60% | 22.454,00 |
29.12.2023 | 78,00 | 79,00 | 77,95 | 78,20 | 0,26% | 16.657,00 |
28.12.2023 | 74,75 | 78,20 | 74,75 | 78,00 | 4,35% | 25.249,00 |
27.12.2023 | 80,60 | 81,35 | 72,75 | 74,75 | -6,21% | 338.835,00 |
22.12.2023 | 87,30 | 87,95 | 79,30 | 79,70 | -9,17% | 371.267,00 |
21.12.2023 | 89,65 | 89,65 | 86,80 | 87,75 | -2,61% | 58.265,00 |
20.12.2023 | 87,05 | 90,15 | 86,90 | 90,10 | 3,09% | 45.810,00 |
19.12.2023 | 89,55 | 90,05 | 86,85 | 87,40 | -2,56% | 55.834,00 |
18.12.2023 | 91,60 | 91,70 | 89,70 | 89,70 | -2,55% | 46.693,00 |
15.12.2023 | 93,05 | 93,80 | 92,05 | 92,05 | -1,50% | 111.220,00 |
14.12.2023 | 93,25 | 93,55 | 93,05 | 93,45 | -0,05% | 34.437,00 |
13.12.2023 | 93,50 | 93,90 | 93,50 | 93,50 | 0,00% | 70.867,00 |
12.12.2023 | 93,50 | 93,65 | 93,35 | 93,50 | -0,05% | 280.662,00 |
11.12.2023 | 93,50 | 93,65 | 93,40 | 93,55 | 0,00% | 103.787,00 |
08.12.2023 | 93,55 | 93,60 | 93,50 | 93,55 | 0,05% | 53.164,00 |