46,000€
-0,86%
Echtzeit-Aktienkurs Vectrus
Bid:
Ask:
Aktienkurse zur Vectrus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 46,30 | 46,40 | 46,00 | 46,30 | -0,22% | - |
| 29.04.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | - |
| 26.04.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,43% | - |
| 25.04.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -1,28% | - |
| 24.04.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 3,54% | - |
| 23.04.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,89% | - |
| 22.04.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 2,28% | - |
| 19.04.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 1,86% | - |
| 18.04.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 17.04.2024 | 42,80 | 43,20 | 42,80 | 43,20 | 1,89% | - |
| 16.04.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 1,92% | - |
| 15.04.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | 11,00 |
| 12.04.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,97% | 25,00 |
| 11.04.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -1,43% | - |
| 10.04.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | 100,00 |
| 09.04.2024 | 42,40 | 42,40 | 41,80 | 41,80 | -0,48% | 12,00 |
| 08.04.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | - |
| 05.04.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 1,44% | - |
| 04.04.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | - |
| 03.04.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
| 02.04.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 28.03.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 2,40% | - |
| 27.03.2024 | 41,40 | 41,60 | 41,40 | 41,60 | 2,46% | 100,00 |
| 26.03.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | - |
| 25.03.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -1,48% | - |
| 22.03.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 2,01% | - |
| 21.03.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 20.03.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 19.03.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 18.03.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 15.03.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 14.03.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | - |
| 13.03.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,52% | - |
| 12.03.2024 | 40,00 | 40,00 | 39,40 | 39,40 | -3,43% | 73,00 |
| 11.03.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 08.03.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 1,49% | - |
| 07.03.2024 | 40,40 | 40,40 | 40,20 | 40,20 | 1,01% | - |
| 06.03.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 1,02% | - |
| 05.03.2024 | 35,40 | 39,80 | 35,40 | 39,40 | 11,30% | 500,00 |
| 04.03.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 01.03.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,72% | - |
| 29.02.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 28.02.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -2,26% | - |
| 27.02.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -1,67% | - |
| 26.02.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 3,45% | - |
| 23.02.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -2,79% | - |
| 22.02.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 21.02.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -2,75% | - |
| 20.02.2024 | 35,80 | 36,40 | 35,80 | 36,40 | 1,68% | 50,00 |
| 19.02.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -2,19% | - |
| 16.02.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 3,39% | - |
| 15.02.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 2,31% | - |
| 14.02.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -3,89% | 2,00 |
| 13.02.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 3,45% | - |
| 12.02.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 09.02.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | 250,00 |
| 08.02.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 07.02.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 06.02.2024 | 35,00 | 35,60 | 35,00 | 35,60 | 1,14% | 5,00 |
| 05.02.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | - |
| 02.02.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 01.02.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 31.01.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 30.01.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 29.01.2024 | 36,60 | 36,60 | 35,60 | 35,60 | -3,78% | 2,00 |
| 26.01.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 1,65% | - |
| 25.01.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 24.01.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 2,81% | - |
| 23.01.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 22.01.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 19.01.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 2,30% | - |
| 18.01.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 17.01.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -3,31% | - |
| 16.01.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 15.01.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 2,26% | - |
| 12.01.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -1,67% | - |
| 11.01.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 10.01.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 09.01.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -1,61% | - |
| 08.01.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -3,12% | - |
| 05.01.2024 | 40,00 | 40,00 | 38,40 | 38,40 | -6,34% | - |
| 04.01.2024 | 40,40 | 41,00 | 40,40 | 41,00 | 0,99% | - |
| 03.01.2024 | 41,60 | 41,60 | 40,60 | 40,60 | -2,87% | - |
| 02.01.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
| 29.12.2023 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | - |
| 28.12.2023 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
| 27.12.2023 | 42,00 | 42,00 | 42,00 | 42,00 | 1,45% | - |
| 22.12.2023 | 41,40 | 41,40 | 41,40 | 41,40 | 1,97% | - |
| 21.12.2023 | 41,20 | 41,20 | 40,60 | 40,60 | -2,40% | - |
| 20.12.2023 | 41,60 | 41,60 | 41,60 | 41,60 | 1,96% | - |
| 19.12.2023 | 41,40 | 41,40 | 40,80 | 40,80 | -1,45% | - |
| 18.12.2023 | 40,40 | 41,40 | 40,40 | 41,40 | 0,98% | - |
| 15.12.2023 | 40,80 | 41,00 | 40,80 | 41,00 | -0,49% | - |
| 14.12.2023 | 41,20 | 41,20 | 41,20 | 41,20 | 1,48% | - |
| 13.12.2023 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | - |
| 12.12.2023 | 40,20 | 40,20 | 40,20 | 40,20 | 1,52% | - |
| 11.12.2023 | 39,60 | 39,60 | 39,60 | 39,60 | 1,02% | - |
| 08.12.2023 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | - |
| 07.12.2023 | 39,60 | 39,60 | 39,60 | 39,60 | -2,46% | - |
| 06.12.2023 | 40,40 | 40,60 | 40,40 | 40,60 | 0,00% | 54,00 |