Börse:
14,650€
-0,20%
Echtzeit-Aktienkurs VA-Q-Tec AG
Bid:
14,600€
Ask:
14,700€
Aktienkurse zur VA-Q-Tec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.08.2022 | 14,68 | 14,83 | 14,36 | 14,64 | -0,27% | 5.942,00 |
| 10.08.2022 | 13,88 | 14,84 | 13,65 | 14,68 | 5,76% | 5.692,00 |
| 09.08.2022 | 14,47 | 14,48 | 13,73 | 13,88 | -3,21% | 7.493,00 |
| 08.08.2022 | 14,66 | 14,88 | 14,22 | 14,34 | -1,38% | 6.776,00 |
| 05.08.2022 | 15,02 | 15,32 | 14,52 | 14,54 | -2,61% | 10.966,00 |
| 04.08.2022 | 14,56 | 15,12 | 14,36 | 14,93 | 4,26% | 12.991,00 |
| 03.08.2022 | 14,20 | 14,48 | 13,67 | 14,32 | 1,70% | 10.873,00 |
| 02.08.2022 | 14,82 | 14,82 | 13,64 | 14,08 | -4,22% | 14.225,00 |
| 01.08.2022 | 13,48 | 14,88 | 12,92 | 14,70 | 11,79% | 26.233,00 |
| 29.07.2022 | 12,46 | 13,32 | 12,36 | 13,15 | 5,54% | 8.726,00 |
| 28.07.2022 | 12,40 | 12,62 | 12,16 | 12,46 | -0,16% | 6.388,00 |
| 27.07.2022 | 11,98 | 12,53 | 11,82 | 12,48 | 5,76% | 6.182,00 |
| 26.07.2022 | 12,16 | 12,28 | 11,60 | 11,80 | -2,88% | 13.310,00 |
| 25.07.2022 | 13,04 | 13,04 | 12,02 | 12,15 | -5,30% | 14.411,00 |
| 22.07.2022 | 13,06 | 13,06 | 12,68 | 12,83 | 0,39% | 7.063,00 |
| 21.07.2022 | 13,20 | 13,40 | 12,55 | 12,78 | -1,69% | 6.180,00 |
| 20.07.2022 | 13,02 | 13,20 | 12,77 | 13,00 | 0,62% | 5.222,00 |
| 19.07.2022 | 13,40 | 13,60 | 12,66 | 12,92 | -3,58% | 10.562,00 |
| 18.07.2022 | 12,70 | 13,60 | 12,55 | 13,40 | 7,20% | 15.329,00 |
| 15.07.2022 | 12,68 | 12,80 | 12,41 | 12,50 | -0,87% | 11.281,00 |
| 14.07.2022 | 12,56 | 12,96 | 12,31 | 12,61 | 2,77% | 12.035,00 |
| 13.07.2022 | 12,41 | 12,48 | 12,08 | 12,27 | -1,21% | 1.794,00 |
| 12.07.2022 | 12,38 | 12,60 | 11,82 | 12,42 | 1,64% | 6.506,00 |
| 11.07.2022 | 12,66 | 12,72 | 12,02 | 12,22 | -4,53% | 4.700,00 |
| 08.07.2022 | 12,21 | 12,88 | 12,02 | 12,80 | 4,58% | 5.737,00 |
| 07.07.2022 | 12,32 | 12,58 | 12,08 | 12,24 | -0,65% | 7.311,00 |
| 06.07.2022 | 12,67 | 12,98 | 12,12 | 12,32 | -2,76% | 2.411,00 |
| 05.07.2022 | 12,32 | 12,87 | 12,12 | 12,67 | 2,51% | 2.789,00 |
| 04.07.2022 | 12,06 | 12,47 | 11,86 | 12,36 | 1,56% | 3.100,00 |
| 01.07.2022 | 12,20 | 12,28 | 11,84 | 12,17 | 0,16% | 1.830,00 |
| 30.06.2022 | 11,94 | 12,32 | 11,66 | 12,15 | 1,76% | 15.133,00 |
| 29.06.2022 | 12,46 | 12,46 | 11,64 | 11,94 | -4,17% | 24.750,00 |
| 28.06.2022 | 12,78 | 12,88 | 12,27 | 12,46 | -2,04% | 11.244,00 |
| 27.06.2022 | 13,32 | 13,32 | 12,58 | 12,72 | -1,09% | 3.844,00 |
| 24.06.2022 | 12,82 | 13,25 | 12,70 | 12,86 | 0,31% | 5.994,00 |
| 23.06.2022 | 12,90 | 13,02 | 12,36 | 12,82 | -1,38% | 9.986,00 |
| 22.06.2022 | 13,02 | 13,02 | 12,30 | 13,00 | -0,31% | 3.739,00 |
| 21.06.2022 | 12,94 | 13,22 | 12,75 | 13,04 | 1,01% | 2.748,00 |
| 20.06.2022 | 13,16 | 13,19 | 12,82 | 12,91 | -0,39% | 2.074,00 |
| 17.06.2022 | 12,94 | 13,44 | 12,84 | 12,96 | -0,31% | 5.598,00 |
| 16.06.2022 | 13,54 | 13,65 | 12,74 | 13,00 | -3,99% | 10.928,00 |
| 15.06.2022 | 13,66 | 13,94 | 13,20 | 13,54 | -1,67% | 8.768,00 |
| 14.06.2022 | 14,17 | 14,26 | 13,57 | 13,77 | -3,03% | 16.585,00 |
| 13.06.2022 | 14,86 | 15,22 | 13,80 | 14,20 | -5,77% | 14.428,00 |
| 10.06.2022 | 15,66 | 15,96 | 14,82 | 15,07 | -3,15% | 14.647,00 |
| 09.06.2022 | 16,26 | 16,46 | 15,48 | 15,56 | -4,95% | 6.017,00 |
| 08.06.2022 | 15,68 | 16,74 | 15,68 | 16,37 | 4,40% | 2.134,00 |
| 07.06.2022 | 16,02 | 16,02 | 15,42 | 15,68 | -2,12% | 1.947,00 |
| 06.06.2022 | 16,20 | 16,38 | 15,76 | 16,02 | -1,11% | 1.011,00 |
| 03.06.2022 | 16,90 | 17,10 | 15,91 | 16,20 | -4,26% | 6.366,00 |
| 02.06.2022 | 16,36 | 17,10 | 16,00 | 16,92 | 4,44% | 5.057,00 |
| 01.06.2022 | 16,66 | 17,05 | 15,20 | 16,20 | -3,46% | 32.887,00 |
| 31.05.2022 | 15,90 | 16,78 | 15,01 | 16,78 | 1,76% | 19.476,00 |
| 30.05.2022 | 14,45 | 17,00 | 14,45 | 16,49 | 14,36% | 10.819,00 |
| 27.05.2022 | 14,33 | 14,64 | 14,22 | 14,42 | 1,26% | 2.927,00 |
| 26.05.2022 | 13,68 | 14,24 | 13,52 | 14,24 | 4,48% | 1.717,00 |
| 25.05.2022 | 13,86 | 13,97 | 13,52 | 13,63 | -1,59% | 3.977,00 |
| 24.05.2022 | 14,24 | 14,24 | 13,70 | 13,85 | -2,74% | 7.427,00 |
| 23.05.2022 | 14,04 | 14,44 | 14,04 | 14,24 | 0,28% | 4.052,00 |
| 20.05.2022 | 14,08 | 14,59 | 14,02 | 14,20 | 0,85% | 3.999,00 |
| 19.05.2022 | 14,59 | 14,59 | 13,65 | 14,08 | -3,43% | 6.650,00 |
| 18.05.2022 | 14,61 | 15,70 | 14,40 | 14,58 | -0,14% | 4.822,00 |
| 17.05.2022 | 14,35 | 14,86 | 14,30 | 14,60 | 1,74% | 1.637,00 |
| 16.05.2022 | 14,32 | 14,52 | 14,12 | 14,35 | 0,21% | 4.551,00 |
| 13.05.2022 | 14,36 | 14,72 | 14,16 | 14,32 | -0,28% | 7.377,00 |
| 12.05.2022 | 14,30 | 14,56 | 13,54 | 14,36 | -0,55% | 10.693,00 |
| 11.05.2022 | 14,64 | 14,75 | 13,86 | 14,44 | 0,28% | 18.449,00 |
| 10.05.2022 | 15,20 | 16,00 | 14,20 | 14,40 | -4,00% | 12.717,00 |
| 09.05.2022 | 15,80 | 16,00 | 15,00 | 15,00 | -6,89% | 18.871,00 |
| 06.05.2022 | 16,70 | 16,82 | 15,58 | 16,11 | -3,53% | 27.197,00 |
| 05.05.2022 | 17,21 | 17,44 | 16,44 | 16,70 | -0,77% | 12.561,00 |
| 04.05.2022 | 16,50 | 17,08 | 16,36 | 16,83 | 2,00% | 2.406,00 |
| 03.05.2022 | 16,50 | 16,83 | 16,28 | 16,50 | 0,67% | 2.850,00 |
| 02.05.2022 | 17,20 | 17,20 | 16,30 | 16,39 | -2,96% | 4.883,00 |
| 29.04.2022 | 16,90 | 17,12 | 16,60 | 16,89 | -0,06% | 4.541,00 |
| 28.04.2022 | 16,74 | 17,00 | 16,45 | 16,90 | 0,96% | 5.038,00 |
| 27.04.2022 | 16,90 | 17,08 | 16,55 | 16,74 | -0,89% | 4.101,00 |
| 26.04.2022 | 17,30 | 17,30 | 16,70 | 16,89 | -2,93% | 6.686,00 |
| 25.04.2022 | 17,74 | 17,94 | 17,02 | 17,40 | -1,92% | 5.914,00 |
| 22.04.2022 | 18,19 | 18,19 | 17,54 | 17,74 | -1,99% | 5.324,00 |
| 21.04.2022 | 18,29 | 18,44 | 18,02 | 18,10 | -1,04% | 4.842,00 |
| 20.04.2022 | 18,16 | 18,72 | 17,92 | 18,29 | 1,05% | 5.254,00 |
| 19.04.2022 | 17,96 | 18,36 | 17,66 | 18,10 | -0,33% | 5.491,00 |
| 14.04.2022 | 18,15 | 18,36 | 17,88 | 18,16 | 0,06% | 3.453,00 |
| 13.04.2022 | 18,24 | 18,27 | 17,78 | 18,15 | -0,49% | 5.610,00 |
| 12.04.2022 | 18,48 | 18,61 | 18,04 | 18,24 | -2,25% | 5.129,00 |
| 11.04.2022 | 19,38 | 19,38 | 18,32 | 18,66 | -1,79% | 2.677,00 |
| 08.04.2022 | 18,70 | 19,14 | 18,50 | 19,00 | 2,10% | 5.992,00 |
| 07.04.2022 | 18,84 | 19,14 | 18,26 | 18,61 | -1,22% | 8.320,00 |
| 06.04.2022 | 19,69 | 20,20 | 18,62 | 18,84 | -3,53% | 9.530,00 |
| 05.04.2022 | 20,10 | 20,25 | 19,26 | 19,53 | -2,98% | 8.773,00 |
| 04.04.2022 | 19,94 | 20,33 | 18,76 | 20,13 | 1,05% | 13.081,00 |
| 01.04.2022 | 20,90 | 20,90 | 19,38 | 19,92 | -5,03% | 27.180,00 |
| 31.03.2022 | 21,80 | 22,00 | 20,50 | 20,98 | -4,11% | 10.018,00 |
| 30.03.2022 | 21,90 | 22,15 | 21,30 | 21,88 | 0,00% | 6.368,00 |
| 29.03.2022 | 20,18 | 22,20 | 19,92 | 21,88 | 8,83% | 20.307,00 |
| 28.03.2022 | 20,07 | 20,55 | 19,80 | 20,10 | 0,55% | 5.527,00 |
| 25.03.2022 | 20,33 | 20,40 | 19,64 | 19,99 | -2,25% | 6.753,00 |
| 24.03.2022 | 20,70 | 20,85 | 20,10 | 20,45 | -1,21% | 4.705,00 |
| 23.03.2022 | 21,18 | 21,30 | 20,48 | 20,70 | -2,24% | 4.884,00 |