463,758CHF
0,25%
Echtzeit-Aktienkurs VAT Group AG
Bid:
Ask:
Aktienkurse zur VAT Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 462,70 | 467,00 | 460,60 | 462,70 | 0,02% | 48.433,00 |
| 29.04.2024 | 470,00 | 470,30 | 458,40 | 462,60 | -1,30% | 51.664,00 |
| 26.04.2024 | 460,60 | 469,30 | 460,40 | 468,70 | 2,72% | 54.157,00 |
| 25.04.2024 | 455,60 | 459,70 | 445,90 | 456,30 | -0,52% | 78.952,00 |
| 24.04.2024 | 471,30 | 479,70 | 458,70 | 458,70 | -0,52% | 96.347,00 |
| 23.04.2024 | 455,00 | 461,10 | 451,80 | 461,10 | 2,63% | 53.351,00 |
| 22.04.2024 | 461,40 | 461,60 | 447,30 | 449,30 | -2,13% | 110.930,00 |
| 19.04.2024 | 458,70 | 465,80 | 454,00 | 459,10 | -2,77% | 85.362,00 |
| 18.04.2024 | 479,80 | 481,00 | 464,40 | 472,20 | -1,01% | 60.094,00 |
| 17.04.2024 | 475,00 | 486,00 | 468,60 | 477,00 | -0,96% | 67.303,00 |
| 16.04.2024 | 488,80 | 490,20 | 478,70 | 481,60 | -2,01% | 78.059,00 |
| 15.04.2024 | 487,20 | 498,70 | 485,50 | 491,50 | 1,80% | 64.924,00 |
| 12.04.2024 | 498,30 | 501,40 | 476,50 | 482,80 | -1,69% | 80.767,00 |
| 11.04.2024 | 484,50 | 502,20 | 484,50 | 491,10 | 0,18% | 122.718,00 |
| 10.04.2024 | 488,10 | 490,30 | 477,20 | 490,20 | 1,26% | 79.883,00 |
| 09.04.2024 | 485,70 | 492,20 | 482,90 | 484,10 | -0,33% | 53.773,00 |
| 08.04.2024 | 480,80 | 489,80 | 480,80 | 485,70 | 1,02% | 55.227,00 |
| 05.04.2024 | 465,10 | 481,40 | 461,90 | 480,80 | 1,03% | 73.284,00 |
| 04.04.2024 | 478,00 | 478,00 | 472,00 | 475,90 | 0,32% | 37.320,00 |
| 03.04.2024 | 467,70 | 476,30 | 464,00 | 474,40 | 1,17% | 45.568,00 |
| 02.04.2024 | 473,00 | 478,80 | 463,90 | 468,90 | 0,34% | 57.228,00 |
| 28.03.2024 | 467,50 | 470,60 | 464,10 | 467,30 | 0,09% | 44.997,00 |
| 27.03.2024 | 470,00 | 471,50 | 462,90 | 466,90 | -1,25% | 49.523,00 |
| 26.03.2024 | 479,10 | 479,30 | 471,70 | 472,80 | -1,17% | 41.606,00 |
| 25.03.2024 | 473,90 | 478,40 | 470,80 | 478,40 | 0,95% | 44.946,00 |
| 22.03.2024 | 481,80 | 484,60 | 470,20 | 473,90 | -2,21% | 48.023,00 |
| 21.03.2024 | 472,30 | 484,60 | 471,80 | 484,60 | 6,16% | 96.806,00 |
| 20.03.2024 | 453,50 | 463,00 | 452,90 | 456,50 | 0,15% | 40.959,00 |
| 19.03.2024 | 457,50 | 459,00 | 451,50 | 455,80 | -0,70% | 58.488,00 |
| 18.03.2024 | 467,00 | 467,80 | 458,30 | 459,00 | -1,12% | 53.089,00 |
| 15.03.2024 | 469,70 | 470,90 | 462,50 | 464,20 | -1,78% | 94.257,00 |
| 14.03.2024 | 475,00 | 476,80 | 469,20 | 472,60 | -0,13% | 55.804,00 |
| 13.03.2024 | 478,60 | 479,40 | 469,60 | 473,20 | 0,34% | 74.949,00 |
| 12.03.2024 | 466,00 | 472,60 | 457,80 | 471,60 | 1,99% | 56.745,00 |
| 11.03.2024 | 465,00 | 465,10 | 455,60 | 462,40 | -1,87% | 73.769,00 |
| 08.03.2024 | 473,00 | 479,20 | 464,20 | 471,20 | 2,70% | 149.295,00 |
| 07.03.2024 | 442,90 | 458,80 | 439,70 | 458,80 | 3,61% | 86.329,00 |
| 06.03.2024 | 427,00 | 443,40 | 427,00 | 442,80 | 3,19% | 81.529,00 |
| 05.03.2024 | 433,70 | 447,00 | 428,40 | 429,10 | -5,73% | 99.130,00 |
| 04.03.2024 | 450,00 | 455,20 | 445,40 | 455,20 | 1,68% | 73.824,00 |
| 01.03.2024 | 445,60 | 447,70 | 440,20 | 447,70 | 1,11% | 55.531,00 |
| 29.02.2024 | 439,00 | 444,10 | 435,90 | 442,80 | 0,61% | 101.938,00 |
| 28.02.2024 | 440,00 | 443,60 | 436,80 | 440,10 | -0,83% | 58.253,00 |
| 27.02.2024 | 445,90 | 445,90 | 437,20 | 443,80 | -0,27% | 42.499,00 |
| 26.02.2024 | 444,60 | 447,30 | 442,80 | 445,00 | 0,45% | 35.878,00 |
| 23.02.2024 | 445,30 | 447,50 | 441,50 | 443,00 | -1,12% | 53.367,00 |
| 22.02.2024 | 446,70 | 454,40 | 446,40 | 448,00 | 3,94% | 130.855,00 |
| 21.02.2024 | 430,10 | 438,10 | 426,20 | 431,00 | 0,58% | 72.495,00 |
| 20.02.2024 | 431,50 | 432,70 | 423,00 | 428,50 | -0,60% | 80.013,00 |
| 19.02.2024 | 423,20 | 432,10 | 423,20 | 431,10 | 0,37% | 35.893,00 |
| 16.02.2024 | 434,20 | 441,20 | 424,60 | 429,50 | 0,56% | 88.986,00 |
| 15.02.2024 | 428,80 | 432,70 | 422,50 | 427,10 | 0,66% | 54.367,00 |
| 14.02.2024 | 416,90 | 425,70 | 416,90 | 424,30 | 1,78% | 47.431,00 |
| 13.02.2024 | 422,40 | 422,60 | 404,00 | 416,90 | -1,35% | 61.276,00 |
| 12.02.2024 | 428,00 | 429,40 | 419,90 | 422,60 | -0,70% | 43.333,00 |
| 09.02.2024 | 419,20 | 426,80 | 418,80 | 425,60 | 1,45% | 91.160,00 |
| 08.02.2024 | 415,00 | 421,30 | 413,90 | 419,50 | 1,55% | 65.452,00 |
| 07.02.2024 | 410,00 | 413,10 | 406,90 | 413,10 | 0,61% | 48.247,00 |
| 06.02.2024 | 414,40 | 414,60 | 406,30 | 410,60 | 0,00% | 61.092,00 |
| 05.02.2024 | 405,60 | 410,60 | 405,00 | 410,60 | 1,16% | 50.742,00 |
| 02.02.2024 | 413,30 | 413,70 | 404,70 | 405,90 | -0,83% | 53.962,00 |
| 01.02.2024 | 404,20 | 413,00 | 402,50 | 409,30 | 0,64% | 54.982,00 |
| 31.01.2024 | 408,40 | 412,10 | 403,20 | 406,70 | -0,80% | 65.352,00 |
| 30.01.2024 | 410,30 | 414,90 | 408,20 | 410,00 | 0,05% | 39.655,00 |
| 29.01.2024 | 405,80 | 409,90 | 402,30 | 409,80 | 0,39% | 30.039,00 |
| 26.01.2024 | 407,30 | 412,20 | 405,90 | 408,20 | -1,14% | 61.246,00 |
| 25.01.2024 | 408,10 | 414,10 | 408,10 | 412,90 | 0,36% | 58.361,00 |
| 24.01.2024 | 412,40 | 416,40 | 406,20 | 411,40 | 3,39% | 112.774,00 |
| 23.01.2024 | 409,40 | 409,50 | 396,40 | 397,90 | -2,28% | 70.866,00 |
| 22.01.2024 | 407,30 | 409,40 | 403,30 | 407,20 | 1,80% | 54.362,00 |
| 19.01.2024 | 404,30 | 406,00 | 398,40 | 400,00 | -0,60% | 71.340,00 |
| 18.01.2024 | 395,00 | 402,40 | 393,20 | 402,40 | 2,57% | 77.055,00 |
| 17.01.2024 | 386,10 | 392,30 | 386,00 | 392,30 | 0,18% | 55.486,00 |
| 16.01.2024 | 385,50 | 391,60 | 384,60 | 391,60 | 0,13% | 62.617,00 |
| 15.01.2024 | 396,80 | 396,80 | 390,00 | 391,10 | -1,73% | 46.657,00 |
| 12.01.2024 | 403,20 | 405,60 | 397,60 | 398,00 | -0,50% | 68.928,00 |
| 11.01.2024 | 419,90 | 419,90 | 397,40 | 400,00 | -0,15% | 93.201,00 |
| 10.01.2024 | 396,80 | 407,00 | 395,70 | 400,60 | 3,01% | 90.537,00 |
| 09.01.2024 | 393,60 | 393,60 | 384,30 | 388,90 | -0,64% | 66.300,00 |
| 08.01.2024 | 383,60 | 394,10 | 382,20 | 391,40 | 1,35% | 42.228,00 |
| 05.01.2024 | 386,80 | 388,20 | 379,50 | 386,20 | -0,85% | 45.290,00 |
| 04.01.2024 | 389,20 | 394,60 | 383,50 | 389,50 | 0,15% | 66.939,00 |
| 03.01.2024 | 414,70 | 415,30 | 385,40 | 388,90 | -7,73% | 147.424,00 |
| 29.12.2023 | 420,50 | 424,10 | 420,50 | 421,50 | 0,12% | 28.119,00 |
| 28.12.2023 | 422,40 | 424,00 | 419,60 | 421,00 | -0,33% | 30.359,00 |
| 27.12.2023 | 420,60 | 424,30 | 420,20 | 422,40 | 0,72% | 37.678,00 |
| 22.12.2023 | 414,10 | 422,30 | 414,10 | 419,40 | 0,46% | 47.815,00 |
| 21.12.2023 | 410,10 | 418,00 | 409,40 | 417,50 | 0,51% | 56.399,00 |
| 20.12.2023 | 420,00 | 420,70 | 412,20 | 415,40 | -0,07% | 56.871,00 |
| 19.12.2023 | 416,50 | 419,80 | 414,80 | 415,70 | 0,00% | 62.097,00 |
| 18.12.2023 | 415,00 | 420,20 | 414,90 | 415,70 | -1,66% | 54.752,00 |
| 15.12.2023 | 420,90 | 423,90 | 416,90 | 422,70 | 0,81% | 97.476,00 |
| 14.12.2023 | 410,20 | 421,80 | 410,20 | 419,30 | 3,76% | 112.476,00 |
| 13.12.2023 | 404,00 | 407,90 | 400,80 | 404,10 | 0,90% | 52.128,00 |
| 12.12.2023 | 395,00 | 400,70 | 394,90 | 400,50 | 1,39% | 62.690,00 |
| 11.12.2023 | 397,00 | 399,30 | 393,30 | 395,00 | -0,23% | 63.459,00 |
| 08.12.2023 | 392,00 | 398,70 | 391,80 | 395,90 | 1,02% | 73.021,00 |
| 07.12.2023 | 397,30 | 400,00 | 391,90 | 391,90 | -2,37% | 75.330,00 |
| 06.12.2023 | 395,10 | 403,70 | 390,50 | 401,40 | 2,37% | 58.990,00 |
| 05.12.2023 | 390,20 | 395,40 | 385,10 | 392,10 | 0,31% | 48.739,00 |