Börse:
9,935€
-1,44%
Echtzeit-Aktienkurs VECTRON SYSTEMS O.N.
Bid:
9,790€
Ask:
10,080€
Aktienkurse zur VECTRON SYSTEMS O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2021 | 10,00 | 10,32 | 9,91 | 10,02 | -0,60% | 33.414,00 |
| 23.09.2021 | 9,40 | 10,18 | 9,40 | 10,08 | 6,33% | 28.115,00 |
| 22.09.2021 | 9,33 | 9,50 | 8,84 | 9,48 | 0,96% | 31.202,00 |
| 21.09.2021 | 9,47 | 9,51 | 9,34 | 9,39 | -1,98% | 8.201,00 |
| 20.09.2021 | 9,88 | 9,88 | 9,29 | 9,58 | -3,72% | 12.340,00 |
| 17.09.2021 | 9,71 | 10,00 | 9,71 | 9,95 | 2,58% | 3.844,00 |
| 16.09.2021 | 10,00 | 10,08 | 9,60 | 9,70 | -4,34% | 12.243,00 |
| 15.09.2021 | 10,34 | 10,34 | 10,04 | 10,14 | -1,55% | 8.339,00 |
| 14.09.2021 | 10,38 | 10,40 | 9,91 | 10,30 | -1,15% | 22.186,00 |
| 13.09.2021 | 10,76 | 10,78 | 10,36 | 10,42 | -3,34% | 10.671,00 |
| 10.09.2021 | 10,88 | 10,90 | 10,66 | 10,78 | -1,10% | 16.153,00 |
| 09.09.2021 | 10,82 | 10,94 | 10,54 | 10,90 | 0,74% | 28.186,00 |
| 08.09.2021 | 11,14 | 11,14 | 10,80 | 10,82 | -2,87% | 28.844,00 |
| 07.09.2021 | 11,00 | 11,18 | 10,92 | 11,14 | 0,91% | 6.899,00 |
| 06.09.2021 | 11,00 | 11,14 | 10,74 | 11,04 | 0,00% | 29.304,00 |
| 03.09.2021 | 10,96 | 11,04 | 10,78 | 11,04 | 0,36% | 17.776,00 |
| 02.09.2021 | 10,80 | 11,04 | 10,62 | 11,00 | 2,04% | 9.480,00 |
| 01.09.2021 | 10,70 | 10,88 | 10,40 | 10,78 | 1,70% | 23.710,00 |
| 31.08.2021 | 10,80 | 10,90 | 10,30 | 10,60 | -0,56% | 58.566,00 |
| 30.08.2021 | 10,22 | 10,94 | 10,06 | 10,66 | 2,90% | 34.160,00 |
| 27.08.2021 | 9,97 | 10,36 | 9,96 | 10,36 | 2,17% | 31.421,00 |
| 26.08.2021 | 9,98 | 10,34 | 9,40 | 10,14 | -2,12% | 108.928,00 |
| 25.08.2021 | 11,84 | 11,88 | 10,14 | 10,36 | -13,38% | 119.642,00 |
| 24.08.2021 | 12,28 | 12,54 | 11,92 | 11,96 | -2,61% | 14.412,00 |
| 23.08.2021 | 11,94 | 12,40 | 11,92 | 12,28 | 2,50% | 8.709,00 |
| 20.08.2021 | 11,42 | 12,26 | 11,30 | 11,98 | 5,64% | 19.885,00 |
| 19.08.2021 | 11,90 | 11,90 | 11,10 | 11,34 | -4,71% | 27.884,00 |
| 18.08.2021 | 11,84 | 11,90 | 11,84 | 11,90 | 1,19% | 3.250,00 |
| 17.08.2021 | 12,14 | 12,18 | 11,76 | 11,76 | -2,97% | 13.730,00 |
| 16.08.2021 | 12,42 | 12,54 | 12,10 | 12,12 | -2,26% | 10.281,00 |
| 13.08.2021 | 12,60 | 12,60 | 12,40 | 12,40 | -1,59% | 932,00 |
| 12.08.2021 | 12,66 | 12,66 | 12,60 | 12,60 | 0,48% | 2.882,00 |
| 11.08.2021 | 12,56 | 12,58 | 12,44 | 12,54 | 0,80% | 4.290,00 |
| 10.08.2021 | 12,64 | 12,64 | 12,40 | 12,44 | -2,51% | 6.193,00 |
| 09.08.2021 | 12,72 | 12,76 | 12,64 | 12,76 | 0,47% | 763,00 |
| 06.08.2021 | 12,46 | 12,70 | 12,46 | 12,70 | 2,09% | 7.995,00 |
| 05.08.2021 | 12,74 | 12,84 | 12,42 | 12,44 | -3,27% | 7.967,00 |
| 04.08.2021 | 13,24 | 13,24 | 12,86 | 12,86 | -2,28% | 8.628,00 |
| 03.08.2021 | 13,48 | 13,70 | 13,08 | 13,16 | -1,94% | 10.614,00 |
| 02.08.2021 | 13,00 | 13,42 | 12,86 | 13,42 | 4,35% | 5.399,00 |
| 30.07.2021 | 12,90 | 13,02 | 12,86 | 12,86 | -0,31% | 4.562,00 |
| 29.07.2021 | 12,80 | 12,90 | 12,78 | 12,90 | 0,94% | 8.007,00 |
| 28.07.2021 | 12,78 | 12,80 | 12,62 | 12,78 | 0,00% | 2.078,00 |
| 27.07.2021 | 12,88 | 12,88 | 12,74 | 12,78 | 0,47% | 3.545,00 |
| 26.07.2021 | 13,08 | 13,14 | 12,72 | 12,72 | -3,93% | 7.449,00 |
| 23.07.2021 | 13,28 | 13,28 | 13,10 | 13,24 | 0,30% | 5.274,00 |
| 22.07.2021 | 13,20 | 13,28 | 13,04 | 13,20 | -0,15% | 9.002,00 |
| 21.07.2021 | 12,74 | 13,40 | 12,68 | 13,22 | 3,28% | 8.063,00 |
| 20.07.2021 | 12,42 | 12,90 | 12,30 | 12,80 | 6,14% | 18.114,00 |
| 19.07.2021 | 12,76 | 12,76 | 11,60 | 12,06 | -6,51% | 43.166,00 |
| 16.07.2021 | 12,74 | 13,04 | 12,50 | 12,90 | 0,94% | 12.052,00 |
| 15.07.2021 | 12,58 | 12,78 | 12,56 | 12,78 | 1,91% | 5.819,00 |
| 14.07.2021 | 12,96 | 13,20 | 12,54 | 12,54 | -4,13% | 13.099,00 |
| 13.07.2021 | 13,60 | 13,60 | 13,02 | 13,08 | -4,53% | 8.316,00 |
| 12.07.2021 | 13,34 | 13,70 | 13,34 | 13,70 | 3,01% | 10.339,00 |
| 09.07.2021 | 13,50 | 13,50 | 13,02 | 13,30 | -0,45% | 6.327,00 |
| 08.07.2021 | 12,94 | 13,36 | 12,22 | 13,36 | 2,30% | 47.408,00 |
| 07.07.2021 | 13,48 | 13,48 | 12,82 | 13,06 | -2,54% | 8.402,00 |
| 06.07.2021 | 13,78 | 13,78 | 13,02 | 13,40 | -2,76% | 11.117,00 |
| 05.07.2021 | 13,92 | 14,10 | 13,74 | 13,78 | -1,99% | 6.767,00 |
| 02.07.2021 | 13,42 | 14,06 | 13,42 | 14,06 | 4,15% | 6.182,00 |
| 01.07.2021 | 13,38 | 13,66 | 13,38 | 13,50 | 1,81% | 1.937,00 |
| 30.06.2021 | 13,30 | 13,40 | 13,16 | 13,26 | -1,04% | 25.230,00 |
| 29.06.2021 | 13,40 | 13,40 | 13,20 | 13,40 | 0,75% | 11.837,00 |
| 28.06.2021 | 13,42 | 13,52 | 13,22 | 13,30 | -0,45% | 13.263,00 |
| 25.06.2021 | 13,50 | 13,50 | 13,20 | 13,36 | -0,89% | 9.569,00 |
| 24.06.2021 | 13,40 | 13,50 | 13,30 | 13,48 | 0,45% | 3.922,00 |
| 23.06.2021 | 13,40 | 13,50 | 13,28 | 13,42 | 1,21% | 15.049,00 |
| 22.06.2021 | 13,40 | 13,40 | 13,20 | 13,26 | -1,78% | 4.339,00 |
| 21.06.2021 | 13,40 | 13,50 | 13,02 | 13,50 | 0,15% | 13.179,00 |
| 18.06.2021 | 13,44 | 13,72 | 13,40 | 13,48 | 1,35% | 11.247,00 |
| 17.06.2021 | 13,54 | 13,58 | 13,06 | 13,30 | 0,91% | 17.587,00 |
| 16.06.2021 | 13,82 | 13,96 | 12,92 | 13,18 | -4,91% | 27.291,00 |
| 15.06.2021 | 14,30 | 14,30 | 13,70 | 13,86 | -3,21% | 9.912,00 |
| 14.06.2021 | 14,70 | 15,00 | 14,22 | 14,32 | -2,32% | 37.643,00 |
| 11.06.2021 | 13,90 | 14,70 | 13,90 | 14,66 | 5,47% | 47.057,00 |
| 10.06.2021 | 13,44 | 14,02 | 13,44 | 13,90 | 5,30% | 50.975,00 |
| 09.06.2021 | 12,70 | 13,54 | 12,66 | 13,20 | 3,29% | 32.262,00 |
| 08.06.2021 | 12,52 | 12,80 | 12,52 | 12,78 | 0,95% | 20.693,00 |
| 07.06.2021 | 12,24 | 12,66 | 12,24 | 12,66 | 3,60% | 13.455,00 |
| 04.06.2021 | 12,16 | 12,22 | 12,06 | 12,22 | 0,66% | 3.809,00 |
| 03.06.2021 | 12,20 | 12,26 | 12,14 | 12,14 | -0,98% | 377,00 |
| 02.06.2021 | 12,22 | 12,26 | 12,20 | 12,26 | 0,49% | 2.443,00 |
| 01.06.2021 | 12,32 | 12,32 | 11,96 | 12,20 | 0,16% | 10.154,00 |
| 31.05.2021 | 12,12 | 12,28 | 12,02 | 12,18 | 0,33% | 2.325,00 |
| 28.05.2021 | 12,14 | 12,26 | 12,14 | 12,14 | 0,83% | 2.797,00 |
| 27.05.2021 | 12,30 | 12,30 | 12,04 | 12,04 | -2,11% | 7.227,00 |
| 26.05.2021 | 12,30 | 12,38 | 12,20 | 12,30 | 0,00% | 4.072,00 |
| 25.05.2021 | 12,00 | 12,36 | 12,00 | 12,30 | 0,49% | 6.221,00 |
| 21.05.2021 | 12,04 | 12,24 | 12,02 | 12,24 | 1,49% | 5.520,00 |
| 20.05.2021 | 12,10 | 12,16 | 11,94 | 12,06 | -0,33% | 9.811,00 |
| 19.05.2021 | 12,30 | 12,32 | 12,10 | 12,10 | -2,10% | 8.589,00 |
| 18.05.2021 | 12,04 | 12,36 | 12,02 | 12,36 | 3,52% | 10.325,00 |
| 17.05.2021 | 12,38 | 12,40 | 11,68 | 11,94 | -4,48% | 17.650,00 |
| 14.05.2021 | 12,28 | 12,50 | 12,26 | 12,50 | 1,96% | 8.938,00 |
| 13.05.2021 | 12,14 | 12,28 | 12,08 | 12,26 | 0,00% | 2.860,00 |
| 12.05.2021 | 12,00 | 12,26 | 12,00 | 12,26 | 2,17% | 6.387,00 |
| 11.05.2021 | 12,40 | 12,52 | 11,80 | 12,00 | -4,15% | 18.608,00 |
| 10.05.2021 | 12,14 | 12,52 | 12,12 | 12,52 | 2,62% | 8.279,00 |
| 07.05.2021 | 11,98 | 12,20 | 11,78 | 12,20 | 2,52% | 13.571,00 |