7,225€
1,76%
Echtzeit-Aktienkurs Vitura S.A.
Bid:
Ask:
Aktienkurse zur Vitura S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 7,20 | 7,20 | 7,15 | 7,20 | 1,41% | - |
| 02.05.2024 | 7,10 | 7,15 | 7,10 | 7,10 | -0,70% | - |
| 30.04.2024 | 7,10 | 7,15 | 7,10 | 7,15 | 0,00% | - |
| 29.04.2024 | 7,10 | 7,15 | 7,10 | 7,15 | -0,69% | - |
| 26.04.2024 | 7,50 | 7,50 | 7,20 | 7,20 | -4,00% | - |
| 25.04.2024 | 7,30 | 7,50 | 7,30 | 7,50 | 2,04% | - |
| 24.04.2024 | 7,50 | 7,50 | 7,35 | 7,35 | -2,00% | - |
| 23.04.2024 | 7,50 | 7,50 | 7,50 | 7,50 | 0,00% | - |
| 22.04.2024 | 7,55 | 7,55 | 7,40 | 7,50 | -0,66% | - |
| 19.04.2024 | 7,55 | 7,55 | 7,55 | 7,55 | -1,95% | - |
| 18.04.2024 | 7,80 | 7,80 | 7,70 | 7,70 | -1,28% | - |
| 17.04.2024 | 7,80 | 7,80 | 7,80 | 7,80 | -0,64% | - |
| 16.04.2024 | 8,00 | 8,10 | 7,85 | 7,85 | -3,09% | - |
| 15.04.2024 | 8,10 | 8,10 | 8,10 | 8,10 | 2,53% | - |
| 12.04.2024 | 7,70 | 8,00 | 7,70 | 7,90 | 2,60% | - |
| 11.04.2024 | 7,65 | 7,70 | 7,65 | 7,70 | -0,65% | - |
| 10.04.2024 | 7,90 | 7,90 | 7,75 | 7,75 | -1,27% | - |
| 09.04.2024 | 7,90 | 7,90 | 7,80 | 7,85 | 0,64% | - |
| 08.04.2024 | 7,90 | 7,90 | 7,80 | 7,80 | 0,00% | - |
| 05.04.2024 | 7,70 | 7,80 | 7,70 | 7,80 | 0,65% | - |
| 04.04.2024 | 7,50 | 7,75 | 7,50 | 7,75 | 4,73% | - |
| 03.04.2024 | 7,25 | 7,40 | 7,25 | 7,40 | 0,00% | - |
| 02.04.2024 | 8,75 | 8,75 | 7,40 | 7,40 | -14,94% | - |
| 28.03.2024 | 8,75 | 8,75 | 8,70 | 8,70 | 1,16% | - |
| 27.03.2024 | 8,85 | 8,85 | 8,55 | 8,60 | -3,37% | - |
| 26.03.2024 | 9,45 | 9,45 | 8,90 | 8,90 | -2,20% | - |
| 25.03.2024 | 9,75 | 9,75 | 9,10 | 9,10 | -6,19% | - |
| 22.03.2024 | 9,75 | 9,75 | 9,70 | 9,70 | 0,00% | - |
| 21.03.2024 | 9,75 | 9,75 | 9,70 | 9,70 | -0,51% | - |
| 20.03.2024 | 9,75 | 9,75 | 9,75 | 9,75 | 0,00% | - |
| 19.03.2024 | 9,85 | 9,85 | 9,75 | 9,75 | -0,51% | - |
| 18.03.2024 | 9,85 | 9,85 | 9,80 | 9,80 | 0,51% | - |
| 15.03.2024 | 9,75 | 9,75 | 9,75 | 9,75 | -0,51% | - |
| 14.03.2024 | 9,85 | 9,85 | 9,80 | 9,80 | 0,51% | 40,00 |
| 13.03.2024 | 9,75 | 9,75 | 9,75 | 9,75 | 0,00% | - |
| 12.03.2024 | 9,95 | 10,00 | 9,55 | 9,75 | -2,50% | - |
| 11.03.2024 | 9,95 | 10,00 | 9,95 | 10,00 | 0,00% | - |
| 08.03.2024 | 10,10 | 10,20 | 10,00 | 10,00 | -1,96% | - |
| 07.03.2024 | 10,10 | 10,20 | 10,10 | 10,20 | -0,97% | 80,00 |
| 06.03.2024 | 10,70 | 10,70 | 10,30 | 10,30 | -5,50% | 20,00 |
| 05.03.2024 | 11,50 | 11,60 | 10,90 | 10,90 | -5,22% | - |
| 04.03.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 01.03.2024 | 11,60 | 11,70 | 11,60 | 11,70 | 0,86% | - |
| 29.02.2024 | 11,40 | 11,60 | 11,40 | 11,60 | 0,87% | - |
| 28.02.2024 | 11,40 | 11,50 | 11,40 | 11,50 | 0,00% | - |
| 27.02.2024 | 11,40 | 11,50 | 11,40 | 11,50 | 0,00% | - |
| 26.02.2024 | 11,40 | 11,50 | 11,40 | 11,50 | 0,00% | - |
| 23.02.2024 | 11,40 | 11,50 | 11,40 | 11,50 | 0,88% | - |
| 22.02.2024 | 11,30 | 11,40 | 11,30 | 11,40 | 0,88% | - |
| 21.02.2024 | 10,80 | 11,30 | 10,80 | 11,30 | 5,61% | - |
| 20.02.2024 | 11,30 | 11,40 | 10,70 | 10,70 | -6,14% | - |
| 19.02.2024 | 11,30 | 11,40 | 11,30 | 11,40 | 0,88% | - |
| 16.02.2024 | 11,20 | 11,30 | 11,20 | 11,30 | 0,89% | - |
| 15.02.2024 | 11,20 | 11,30 | 11,20 | 11,20 | -13,85% | - |
| 14.02.2024 | 12,90 | 13,00 | 12,90 | 13,00 | 0,00% | - |
| 13.02.2024 | 12,90 | 13,00 | 12,90 | 13,00 | 0,78% | - |
| 12.02.2024 | 12,80 | 12,90 | 12,80 | 12,90 | 3,20% | - |
| 09.02.2024 | 13,00 | 13,10 | 12,50 | 12,50 | -3,85% | - |
| 08.02.2024 | 12,90 | 13,00 | 12,90 | 13,00 | 0,00% | - |
| 07.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 06.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 05.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 02.02.2024 | 13,10 | 13,20 | 13,10 | 13,20 | 0,00% | - |
| 01.02.2024 | 13,30 | 13,40 | 13,20 | 13,20 | -2,22% | - |
| 31.01.2024 | 13,50 | 13,60 | 13,50 | 13,50 | 0,00% | - |
| 30.01.2024 | 13,30 | 13,50 | 13,30 | 13,50 | 0,75% | - |
| 29.01.2024 | 13,30 | 13,40 | 13,30 | 13,40 | 0,00% | - |
| 26.01.2024 | 13,30 | 13,40 | 13,30 | 13,40 | 0,75% | - |
| 25.01.2024 | 13,20 | 13,30 | 13,20 | 13,30 | 0,76% | - |
| 24.01.2024 | 13,10 | 13,20 | 13,10 | 13,20 | 0,00% | - |
| 23.01.2024 | 13,30 | 13,30 | 13,20 | 13,20 | -2,22% | - |
| 22.01.2024 | 13,40 | 13,50 | 13,40 | 13,50 | 0,00% | - |
| 19.01.2024 | 13,40 | 13,50 | 13,40 | 13,50 | 0,00% | - |
| 18.01.2024 | 13,40 | 13,50 | 13,40 | 13,50 | 0,75% | - |
| 17.01.2024 | 13,30 | 13,40 | 13,30 | 13,40 | 0,00% | - |
| 16.01.2024 | 13,40 | 13,50 | 13,40 | 13,40 | -0,74% | - |
| 15.01.2024 | 13,40 | 13,50 | 13,40 | 13,50 | 0,75% | - |
| 12.01.2024 | 13,60 | 13,70 | 13,40 | 13,40 | -2,19% | - |
| 11.01.2024 | 13,60 | 13,70 | 13,60 | 13,70 | 0,74% | - |
| 10.01.2024 | 13,40 | 13,60 | 13,40 | 13,60 | 1,49% | - |
| 09.01.2024 | 13,20 | 13,40 | 13,20 | 13,40 | 0,75% | - |
| 08.01.2024 | 13,40 | 13,50 | 13,30 | 13,30 | -0,75% | - |
| 05.01.2024 | 13,60 | 13,70 | 13,40 | 13,40 | -2,19% | - |
| 04.01.2024 | 13,60 | 13,70 | 13,60 | 13,70 | 0,00% | - |
| 03.01.2024 | 13,40 | 13,70 | 13,40 | 13,70 | 1,48% | - |
| 02.01.2024 | 13,40 | 13,50 | 13,40 | 13,50 | 0,75% | - |
| 29.12.2023 | 13,40 | 13,50 | 13,40 | 13,40 | 1,52% | - |
| 28.12.2023 | 13,20 | 13,40 | 13,20 | 13,20 | 0,00% | - |
| 27.12.2023 | 13,20 | 13,30 | 13,10 | 13,20 | -0,75% | - |
| 22.12.2023 | 13,20 | 13,30 | 13,20 | 13,30 | 0,00% | - |
| 21.12.2023 | 13,20 | 13,30 | 13,20 | 13,30 | 1,53% | - |
| 20.12.2023 | 13,10 | 13,20 | 13,10 | 13,10 | -1,50% | - |
| 19.12.2023 | 13,50 | 13,60 | 13,30 | 13,30 | -2,21% | - |
| 18.12.2023 | 14,10 | 14,10 | 13,30 | 13,60 | -3,55% | - |
| 15.12.2023 | 14,10 | 14,10 | 14,10 | 14,10 | 2,92% | - |
| 14.12.2023 | 12,90 | 13,70 | 12,90 | 13,70 | 6,20% | - |
| 13.12.2023 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 12.12.2023 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 11.12.2023 | 13,40 | 13,40 | 13,00 | 13,00 | -3,70% | - |
| 08.12.2023 | 13,40 | 13,50 | 13,40 | 13,50 | 1,50% | - |