Börse:
10,075€
-4,73%
Echtzeit-Aktienkurs VECTRON SYSTEMS O.N.
Bid:
10,000€
Ask:
10,150€
Aktienkurse zur VECTRON SYSTEMS O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 10,45 | 10,58 | 10,13 | 10,15 | -4,69% | 11.933,00 |
| 25.02.2021 | 10,50 | 10,80 | 10,35 | 10,65 | 3,90% | 21.809,00 |
| 24.02.2021 | 10,20 | 10,55 | 10,05 | 10,25 | 0,99% | 16.435,00 |
| 23.02.2021 | 10,40 | 10,70 | 9,84 | 10,15 | -3,33% | 27.904,00 |
| 22.02.2021 | 9,84 | 10,50 | 9,70 | 10,50 | 7,80% | 19.882,00 |
| 19.02.2021 | 9,98 | 10,00 | 9,74 | 9,74 | -3,08% | 20.581,00 |
| 18.02.2021 | 10,10 | 10,15 | 9,98 | 10,05 | 0,50% | 7.281,00 |
| 17.02.2021 | 10,45 | 10,45 | 9,98 | 10,00 | -2,44% | 11.737,00 |
| 16.02.2021 | 10,65 | 10,85 | 10,10 | 10,25 | -2,38% | 29.178,00 |
| 15.02.2021 | 9,48 | 10,50 | 9,48 | 10,50 | 11,70% | 82.691,00 |
| 12.02.2021 | 9,62 | 9,62 | 9,30 | 9,40 | -2,69% | 24.857,00 |
| 11.02.2021 | 9,38 | 9,88 | 9,32 | 9,66 | 2,99% | 43.192,00 |
| 10.02.2021 | 9,60 | 9,76 | 9,36 | 9,38 | -3,30% | 39.529,00 |
| 09.02.2021 | 9,78 | 9,78 | 9,60 | 9,70 | -0,41% | 7.088,00 |
| 08.02.2021 | 9,84 | 9,86 | 9,58 | 9,74 | 3,40% | 31.749,00 |
| 05.02.2021 | 9,42 | 9,50 | 9,32 | 9,42 | 0,43% | 8.972,00 |
| 04.02.2021 | 9,78 | 9,78 | 9,30 | 9,38 | -3,89% | 23.507,00 |
| 03.02.2021 | 9,68 | 9,78 | 9,58 | 9,76 | 2,52% | 13.949,00 |
| 02.02.2021 | 9,30 | 9,62 | 9,30 | 9,52 | 1,93% | 11.244,00 |
| 01.02.2021 | 9,26 | 9,44 | 9,26 | 9,34 | -1,27% | 4.114,00 |
| 29.01.2021 | 9,32 | 9,50 | 9,22 | 9,46 | 1,50% | 8.182,00 |
| 28.01.2021 | 9,32 | 9,42 | 9,20 | 9,32 | -1,27% | 15.322,00 |
| 27.01.2021 | 9,80 | 9,80 | 9,38 | 9,44 | -2,88% | 10.657,00 |
| 26.01.2021 | 9,46 | 9,76 | 9,38 | 9,72 | 2,53% | 10.203,00 |
| 25.01.2021 | 9,80 | 9,80 | 9,48 | 9,48 | -2,67% | 7.503,00 |
| 22.01.2021 | 9,72 | 9,74 | 9,50 | 9,74 | 0,00% | 12.775,00 |
| 21.01.2021 | 10,05 | 10,15 | 9,74 | 9,74 | -2,21% | 19.761,00 |
| 20.01.2021 | 10,00 | 10,10 | 9,94 | 9,96 | -0,20% | 1.962,00 |
| 19.01.2021 | 10,20 | 10,30 | 9,90 | 9,98 | -2,16% | 18.923,00 |
| 18.01.2021 | 9,82 | 10,20 | 9,74 | 10,20 | 4,72% | 9.679,00 |
| 15.01.2021 | 10,20 | 10,20 | 9,74 | 9,74 | -3,56% | 13.261,00 |
| 14.01.2021 | 10,15 | 10,20 | 9,98 | 10,10 | -0,98% | 8.583,00 |
| 13.01.2021 | 10,10 | 10,20 | 9,96 | 10,20 | 1,49% | 7.685,00 |
| 12.01.2021 | 10,70 | 10,70 | 10,05 | 10,05 | -6,07% | 16.913,00 |
| 11.01.2021 | 10,80 | 10,80 | 10,35 | 10,70 | -0,47% | 19.274,00 |
| 08.01.2021 | 10,75 | 11,10 | 10,70 | 10,75 | 1,42% | 31.078,00 |
| 07.01.2021 | 10,60 | 10,85 | 10,30 | 10,60 | 0,00% | 41.903,00 |
| 06.01.2021 | 11,05 | 11,40 | 10,60 | 10,60 | -4,50% | 18.933,00 |
| 05.01.2021 | 9,96 | 11,20 | 9,84 | 11,10 | 11,90% | 29.241,00 |
| 04.01.2021 | 10,45 | 10,45 | 9,72 | 9,92 | -2,27% | 36.710,00 |
| 30.12.2020 | 10,60 | 10,70 | 10,15 | 10,15 | -4,25% | 18.666,00 |
| 29.12.2020 | 10,95 | 10,95 | 10,35 | 10,60 | -3,20% | 27.167,00 |
| 28.12.2020 | 10,80 | 11,00 | 10,80 | 10,95 | 2,34% | 21.747,00 |
| 23.12.2020 | 10,40 | 10,80 | 10,35 | 10,70 | 3,38% | 39.456,00 |
| 22.12.2020 | 9,82 | 11,10 | 9,82 | 10,35 | 6,26% | 78.485,00 |
| 21.12.2020 | 9,90 | 9,98 | 9,26 | 9,74 | -1,62% | 21.343,00 |
| 18.12.2020 | 9,96 | 10,00 | 9,76 | 9,90 | 0,41% | 15.742,00 |
| 17.12.2020 | 10,30 | 10,30 | 9,86 | 9,86 | -3,33% | 13.321,00 |
| 16.12.2020 | 9,68 | 10,20 | 9,68 | 10,20 | 5,37% | 30.815,00 |
| 15.12.2020 | 9,50 | 9,70 | 9,34 | 9,68 | 2,11% | 26.315,00 |
| 14.12.2020 | 9,24 | 9,48 | 9,10 | 9,48 | 0,85% | 16.366,00 |
| 11.12.2020 | 9,58 | 9,62 | 9,24 | 9,40 | -0,63% | 72.641,00 |
| 10.12.2020 | 9,50 | 9,52 | 9,26 | 9,46 | -1,66% | 48.935,00 |
| 09.12.2020 | 9,48 | 9,64 | 9,06 | 9,62 | 0,63% | 71.309,00 |
| 08.12.2020 | 9,88 | 9,88 | 9,02 | 9,56 | -3,43% | 54.577,00 |
| 07.12.2020 | 9,46 | 9,92 | 9,02 | 9,90 | 1,85% | 115.876,00 |
| 04.12.2020 | 11,10 | 11,10 | 9,56 | 9,72 | -17,28% | 237.619,00 |
| 03.12.2020 | 11,30 | 11,95 | 10,95 | 11,75 | 3,98% | 57.575,00 |
| 02.12.2020 | 11,35 | 11,50 | 11,20 | 11,30 | -0,88% | 20.074,00 |
| 01.12.2020 | 11,70 | 11,70 | 11,20 | 11,40 | -6,94% | 32.678,00 |
| 30.11.2020 | 12,65 | 12,80 | 12,15 | 12,25 | -0,41% | 30.801,00 |
| 27.11.2020 | 12,10 | 12,40 | 11,80 | 12,30 | 1,65% | 20.634,00 |
| 26.11.2020 | 12,00 | 12,45 | 11,90 | 12,10 | 5,22% | 66.594,00 |
| 25.11.2020 | 11,30 | 11,50 | 11,25 | 11,50 | 0,44% | 3.281,00 |
| 24.11.2020 | 11,25 | 11,80 | 11,25 | 11,45 | 0,88% | 21.406,00 |
| 23.11.2020 | 11,75 | 11,75 | 11,25 | 11,35 | -3,40% | 10.782,00 |
| 20.11.2020 | 11,20 | 11,95 | 11,00 | 11,75 | 3,07% | 32.548,00 |
| 19.11.2020 | 11,00 | 11,40 | 11,00 | 11,40 | 3,17% | 12.872,00 |
| 18.11.2020 | 11,15 | 11,15 | 11,00 | 11,05 | 0,45% | 5.826,00 |
| 17.11.2020 | 11,15 | 11,15 | 11,00 | 11,00 | -3,93% | 27.103,00 |
| 16.11.2020 | 9,72 | 11,45 | 9,72 | 11,45 | 18,29% | 43.391,00 |
| 13.11.2020 | 10,00 | 10,00 | 9,54 | 9,68 | -4,16% | 7.824,00 |
| 12.11.2020 | 10,10 | 10,10 | 10,00 | 10,10 | -0,98% | 4.944,00 |
| 11.11.2020 | 10,20 | 10,20 | 9,88 | 10,20 | -3,32% | 10.726,00 |
| 10.11.2020 | 10,55 | 10,85 | 10,45 | 10,55 | -1,40% | 20.381,00 |
| 09.11.2020 | 9,64 | 11,25 | 9,64 | 10,70 | 12,87% | 55.040,00 |
| 06.11.2020 | 9,30 | 9,48 | 9,26 | 9,48 | 1,94% | 3.907,00 |
| 05.11.2020 | 9,36 | 9,48 | 9,18 | 9,30 | -0,64% | 9.909,00 |
| 04.11.2020 | 9,18 | 9,36 | 9,18 | 9,36 | 2,86% | 9.827,00 |
| 03.11.2020 | 8,50 | 9,36 | 8,50 | 9,10 | 8,33% | 52.126,00 |
| 02.11.2020 | 8,42 | 8,50 | 8,22 | 8,40 | 1,20% | 9.260,00 |
| 30.10.2020 | 8,20 | 8,32 | 8,04 | 8,30 | 2,98% | 13.367,00 |
| 29.10.2020 | 7,88 | 8,06 | 7,62 | 8,06 | 2,81% | 26.727,00 |
| 28.10.2020 | 8,52 | 8,54 | 7,70 | 7,84 | -8,84% | 48.063,00 |
| 27.10.2020 | 8,80 | 8,84 | 8,52 | 8,60 | -3,59% | 19.372,00 |
| 26.10.2020 | 9,50 | 9,66 | 8,90 | 8,92 | -7,08% | 25.576,00 |
| 23.10.2020 | 8,94 | 9,60 | 8,94 | 9,60 | 5,03% | 34.303,00 |
| 22.10.2020 | 9,00 | 9,24 | 8,66 | 9,14 | 0,88% | 25.408,00 |
| 21.10.2020 | 9,04 | 9,16 | 9,00 | 9,06 | -0,66% | 14.059,00 |
| 20.10.2020 | 9,54 | 9,54 | 9,00 | 9,12 | -6,75% | 59.333,00 |
| 19.10.2020 | 10,10 | 10,10 | 9,60 | 9,78 | -2,69% | 11.639,00 |
| 16.10.2020 | 9,90 | 10,30 | 9,90 | 10,05 | 1,31% | 11.035,00 |
| 15.10.2020 | 10,95 | 10,95 | 9,50 | 9,92 | -8,15% | 52.112,00 |
| 14.10.2020 | 10,85 | 11,00 | 10,80 | 10,80 | -1,82% | 4.879,00 |
| 13.10.2020 | 11,05 | 11,05 | 10,70 | 11,00 | -2,22% | 7.781,00 |
| 12.10.2020 | 11,20 | 11,25 | 11,00 | 11,25 | -0,44% | 8.137,00 |
| 09.10.2020 | 11,05 | 11,40 | 11,00 | 11,30 | 2,73% | 10.965,00 |
| 08.10.2020 | 11,50 | 11,50 | 10,85 | 11,00 | -3,51% | 17.640,00 |
| 07.10.2020 | 10,90 | 11,40 | 10,85 | 11,40 | 5,56% | 11.869,00 |
| 06.10.2020 | 10,95 | 10,95 | 10,55 | 10,80 | -1,37% | 14.834,00 |