Börse:
14,660€
1,52%
Echtzeit-Aktienkurs VA-Q-Tec AG
Bid:
14,620€
Ask:
14,700€
Aktienkurse zur VA-Q-Tec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.08.2022 | 14,42 | 14,82 | 14,42 | 14,70 | 1,24% | 11.864,00 |
| 10.08.2022 | 13,68 | 14,52 | 13,64 | 14,52 | 5,22% | 13.225,00 |
| 09.08.2022 | 14,40 | 14,42 | 13,70 | 13,80 | -5,61% | 11.320,00 |
| 08.08.2022 | 14,82 | 14,82 | 14,38 | 14,62 | 0,83% | 12.022,00 |
| 05.08.2022 | 15,08 | 15,08 | 14,50 | 14,50 | -2,55% | 19.292,00 |
| 04.08.2022 | 14,52 | 15,00 | 14,38 | 14,88 | 2,90% | 23.714,00 |
| 03.08.2022 | 13,68 | 14,46 | 13,68 | 14,46 | 5,09% | 20.763,00 |
| 02.08.2022 | 14,40 | 14,40 | 13,58 | 13,76 | -5,62% | 26.668,00 |
| 01.08.2022 | 13,22 | 14,78 | 13,16 | 14,58 | 11,30% | 45.653,00 |
| 29.07.2022 | 12,46 | 13,10 | 12,40 | 13,10 | 5,31% | 47.994,00 |
| 28.07.2022 | 12,22 | 12,62 | 12,20 | 12,44 | 0,65% | 42.624,00 |
| 27.07.2022 | 11,96 | 12,54 | 11,86 | 12,36 | 4,22% | 37.188,00 |
| 26.07.2022 | 12,18 | 12,18 | 11,58 | 11,86 | -1,98% | 46.022,00 |
| 25.07.2022 | 12,78 | 12,78 | 11,96 | 12,10 | -5,62% | 54.742,00 |
| 22.07.2022 | 12,90 | 12,94 | 12,74 | 12,82 | -0,31% | 47.455,00 |
| 21.07.2022 | 13,00 | 13,00 | 12,56 | 12,86 | -0,31% | 28.430,00 |
| 20.07.2022 | 13,06 | 13,18 | 12,74 | 12,90 | -0,92% | 23.733,00 |
| 19.07.2022 | 13,12 | 13,18 | 12,68 | 13,02 | -0,61% | 36.139,00 |
| 18.07.2022 | 12,58 | 13,10 | 12,58 | 13,10 | 4,80% | 32.799,00 |
| 15.07.2022 | 12,52 | 12,76 | 12,38 | 12,50 | 0,00% | 25.004,00 |
| 14.07.2022 | 12,50 | 12,64 | 12,32 | 12,50 | 1,13% | 41.260,00 |
| 13.07.2022 | 12,24 | 12,50 | 12,10 | 12,36 | -0,16% | 8.447,00 |
| 12.07.2022 | 12,44 | 12,44 | 11,82 | 12,38 | 1,31% | 15.619,00 |
| 11.07.2022 | 12,44 | 12,68 | 12,12 | 12,22 | -2,55% | 17.618,00 |
| 08.07.2022 | 12,50 | 12,80 | 12,34 | 12,54 | 1,13% | 30.581,00 |
| 07.07.2022 | 12,48 | 12,60 | 12,40 | 12,40 | 0,65% | 7.304,00 |
| 06.07.2022 | 12,60 | 12,98 | 12,32 | 12,32 | -1,91% | 14.463,00 |
| 05.07.2022 | 12,56 | 12,90 | 12,32 | 12,56 | 1,78% | 25.536,00 |
| 04.07.2022 | 12,26 | 12,50 | 12,10 | 12,34 | 2,32% | 7.822,00 |
| 01.07.2022 | 12,16 | 12,28 | 11,96 | 12,06 | -0,82% | 7.662,00 |
| 30.06.2022 | 11,72 | 12,24 | 11,72 | 12,16 | 1,84% | 26.822,00 |
| 29.06.2022 | 12,46 | 12,46 | 11,62 | 11,94 | -3,71% | 23.524,00 |
| 28.06.2022 | 12,88 | 12,88 | 12,28 | 12,40 | -2,67% | 23.428,00 |
| 27.06.2022 | 12,80 | 13,28 | 12,66 | 12,74 | -1,39% | 15.762,00 |
| 24.06.2022 | 12,72 | 13,22 | 12,70 | 12,92 | 1,10% | 26.476,00 |
| 23.06.2022 | 12,92 | 12,92 | 12,36 | 12,78 | -0,31% | 8.272,00 |
| 22.06.2022 | 12,86 | 12,86 | 12,24 | 12,82 | -1,38% | 19.098,00 |
| 21.06.2022 | 12,84 | 13,14 | 12,76 | 13,00 | 0,46% | 16.949,00 |
| 20.06.2022 | 12,98 | 13,14 | 12,76 | 12,94 | -0,15% | 14.213,00 |
| 17.06.2022 | 13,04 | 13,38 | 12,82 | 12,96 | 0,62% | 26.592,00 |
| 16.06.2022 | 13,50 | 13,50 | 12,70 | 12,88 | -5,57% | 18.570,00 |
| 15.06.2022 | 13,98 | 13,98 | 13,14 | 13,64 | -1,30% | 28.849,00 |
| 14.06.2022 | 14,10 | 14,16 | 13,48 | 13,82 | -1,29% | 55.419,00 |
| 13.06.2022 | 14,80 | 14,80 | 13,74 | 14,00 | -7,04% | 24.293,00 |
| 10.06.2022 | 15,46 | 15,46 | 14,86 | 15,06 | -3,83% | 18.591,00 |
| 09.06.2022 | 16,22 | 16,24 | 15,46 | 15,66 | -4,28% | 10.703,00 |
| 08.06.2022 | 15,84 | 16,82 | 15,84 | 16,36 | 4,34% | 13.126,00 |
| 07.06.2022 | 15,84 | 16,02 | 15,42 | 15,68 | -1,88% | 9.749,00 |
| 06.06.2022 | 15,96 | 16,08 | 15,80 | 15,98 | 0,63% | 7.725,00 |
| 03.06.2022 | 17,10 | 17,12 | 15,86 | 15,88 | -6,04% | 12.432,00 |
| 02.06.2022 | 16,34 | 17,04 | 15,84 | 16,90 | 3,68% | 9.562,00 |
| 01.06.2022 | 16,42 | 17,20 | 15,26 | 16,30 | 0,99% | 59.631,00 |
| 31.05.2022 | 15,28 | 16,26 | 14,92 | 16,14 | 7,60% | 34.622,00 |
| 30.05.2022 | 14,64 | 15,30 | 14,64 | 15,00 | 3,88% | 39.987,00 |
| 27.05.2022 | 14,26 | 14,50 | 14,20 | 14,44 | 1,40% | 8.559,00 |
| 26.05.2022 | 13,70 | 14,24 | 13,48 | 14,24 | 5,17% | 10.960,00 |
| 25.05.2022 | 13,98 | 13,98 | 13,50 | 13,54 | -1,88% | 8.028,00 |
| 24.05.2022 | 13,98 | 14,10 | 13,62 | 13,80 | -2,95% | 18.766,00 |
| 23.05.2022 | 14,50 | 14,50 | 13,96 | 14,22 | 0,14% | 10.263,00 |
| 20.05.2022 | 14,28 | 14,62 | 14,08 | 14,20 | 1,00% | 18.331,00 |
| 19.05.2022 | 14,14 | 14,30 | 13,60 | 14,06 | -3,03% | 14.606,00 |
| 18.05.2022 | 14,76 | 15,04 | 14,44 | 14,50 | -0,41% | 29.452,00 |
| 17.05.2022 | 14,38 | 14,86 | 14,36 | 14,56 | 2,25% | 20.211,00 |
| 16.05.2022 | 14,52 | 14,52 | 14,14 | 14,24 | -0,84% | 12.936,00 |
| 13.05.2022 | 14,24 | 14,70 | 14,24 | 14,36 | 1,13% | 13.549,00 |
| 12.05.2022 | 14,30 | 14,34 | 13,50 | 14,20 | -1,39% | 29.390,00 |
| 11.05.2022 | 14,42 | 14,66 | 13,86 | 14,40 | 0,00% | 59.808,00 |
| 10.05.2022 | 15,04 | 15,50 | 14,40 | 14,40 | -5,26% | 25.778,00 |
| 09.05.2022 | 16,00 | 16,00 | 14,98 | 15,20 | -4,76% | 37.377,00 |
| 06.05.2022 | 16,70 | 16,70 | 15,52 | 15,96 | -4,77% | 35.125,00 |
| 05.05.2022 | 17,80 | 17,80 | 16,54 | 16,76 | -0,48% | 16.037,00 |
| 04.05.2022 | 16,62 | 17,06 | 16,34 | 16,84 | 2,18% | 11.379,00 |
| 03.05.2022 | 16,50 | 16,80 | 16,28 | 16,48 | -0,12% | 12.226,00 |
| 02.05.2022 | 16,78 | 16,88 | 16,28 | 16,50 | -1,79% | 14.354,00 |
| 29.04.2022 | 17,02 | 17,08 | 16,66 | 16,80 | 0,48% | 8.981,00 |
| 28.04.2022 | 16,84 | 17,00 | 16,40 | 16,72 | -0,12% | 14.320,00 |
| 27.04.2022 | 16,74 | 17,00 | 16,56 | 16,74 | -0,95% | 8.530,00 |
| 26.04.2022 | 17,10 | 17,18 | 16,76 | 16,90 | -1,17% | 26.454,00 |
| 25.04.2022 | 17,70 | 17,70 | 17,00 | 17,10 | -3,61% | 8.349,00 |
| 22.04.2022 | 18,06 | 18,06 | 17,70 | 17,74 | -2,31% | 9.223,00 |
| 21.04.2022 | 18,30 | 18,46 | 18,00 | 18,16 | -1,30% | 7.196,00 |
| 20.04.2022 | 18,00 | 18,64 | 17,96 | 18,40 | 1,32% | 11.245,00 |
| 19.04.2022 | 17,82 | 18,24 | 17,56 | 18,16 | 1,11% | 9.697,00 |
| 14.04.2022 | 18,00 | 18,18 | 17,78 | 17,96 | -0,33% | 6.378,00 |
| 13.04.2022 | 18,50 | 18,50 | 17,92 | 18,02 | -1,53% | 10.438,00 |
| 12.04.2022 | 18,56 | 18,56 | 18,18 | 18,30 | -0,87% | 7.877,00 |
| 11.04.2022 | 18,84 | 18,98 | 18,28 | 18,46 | -2,84% | 6.447,00 |
| 08.04.2022 | 18,86 | 19,14 | 18,68 | 19,00 | 0,53% | 5.688,00 |
| 07.04.2022 | 18,96 | 19,14 | 18,68 | 18,90 | 0,32% | 10.946,00 |
| 06.04.2022 | 19,66 | 19,66 | 18,66 | 18,84 | -3,38% | 9.725,00 |
| 05.04.2022 | 19,90 | 20,20 | 19,34 | 19,50 | -1,22% | 18.160,00 |
| 04.04.2022 | 19,96 | 19,96 | 18,78 | 19,74 | 0,20% | 33.748,00 |
| 01.04.2022 | 20,75 | 20,85 | 19,40 | 19,70 | -4,60% | 37.645,00 |
| 31.03.2022 | 22,00 | 22,00 | 20,55 | 20,65 | -5,28% | 12.223,00 |
| 30.03.2022 | 21,65 | 22,15 | 21,55 | 21,80 | -0,91% | 15.310,00 |
| 29.03.2022 | 20,60 | 22,00 | 20,50 | 22,00 | 8,64% | 31.494,00 |
| 28.03.2022 | 19,84 | 20,50 | 19,84 | 20,25 | 2,38% | 16.490,00 |
| 25.03.2022 | 20,35 | 20,45 | 19,52 | 19,78 | -3,28% | 11.412,00 |
| 24.03.2022 | 20,65 | 20,90 | 20,20 | 20,45 | -1,68% | 13.962,00 |
| 23.03.2022 | 21,05 | 21,15 | 20,50 | 20,80 | -1,65% | 11.293,00 |