Echtzeit-Aktienkurs Virtus Investment Partners
Bid:
Ask:
Aktienkurse zur Virtus Investment Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 247,15 | 255,27 | 245,97 | 249,38 | -1,20% | - |
| 25.02.2021 | 254,66 | 258,77 | 0,00 | 252,42 | -2,34% | - |
| 24.02.2021 | 259,69 | 260,77 | 0,00 | 258,47 | 0,56% | - |
| 23.02.2021 | 240,91 | 259,77 | 240,91 | 257,02 | 4,98% | - |
| 22.02.2021 | 243,91 | 247,25 | 0,00 | 244,82 | -0,53% | - |
| 19.02.2021 | 251,38 | 251,43 | 241,77 | 246,13 | -1,79% | - |
| 18.02.2021 | 246,48 | 253,85 | 245,26 | 250,60 | -0,79% | - |
| 17.02.2021 | 254,36 | 254,36 | 252,57 | 252,59 | -3,49% | - |
| 16.02.2021 | 260,87 | 263,20 | 256,04 | 261,73 | 1,58% | - |
| 12.02.2021 | 254,21 | 258,91 | 251,66 | 257,65 | 1,46% | - |
| 11.02.2021 | 253,54 | 257,81 | 241,13 | 253,93 | -0,35% | - |
| 10.02.2021 | 253,74 | 259,08 | 252,99 | 254,81 | 1,89% | - |
| 09.02.2021 | 245,14 | 252,67 | 243,81 | 250,08 | 1,43% | - |
| 08.02.2021 | 245,07 | 246,56 | 242,21 | 246,55 | 2,36% | - |
| 05.02.2021 | 237,70 | 244,54 | 236,00 | 240,88 | 1,75% | - |
| 04.02.2021 | 235,44 | 236,73 | 235,44 | 236,73 | 2,12% | - |
| 03.02.2021 | 236,25 | 236,80 | 226,88 | 231,80 | -1,38% | - |
| 02.02.2021 | 235,06 | 235,06 | 235,06 | 235,06 | 5,68% | - |
| 01.02.2021 | 216,07 | 223,17 | 214,85 | 222,42 | 6,39% | - |
| 29.01.2021 | 209,07 | 209,07 | 209,07 | 209,07 | -3,29% | - |
| 28.01.2021 | 209,25 | 219,44 | 0,00 | 216,18 | 6,59% | - |
| 27.01.2021 | 212,01 | 212,44 | 200,54 | 202,82 | -6,22% | - |
| 26.01.2021 | 216,35 | 217,45 | 215,59 | 216,27 | -0,03% | - |
| 25.01.2021 | 216,32 | 216,34 | 216,32 | 216,34 | -3,12% | - |
| 22.01.2021 | 214,85 | 227,52 | 213,79 | 223,30 | 0,68% | - |
| 21.01.2021 | 227,80 | 227,94 | 219,50 | 221,80 | -1,31% | - |
| 20.01.2021 | 223,14 | 225,71 | 222,00 | 224,74 | 0,70% | - |
| 19.01.2021 | 222,83 | 226,98 | 220,15 | 223,17 | -1,88% | - |
| 15.01.2021 | 227,30 | 231,91 | 224,74 | 227,44 | -3,41% | - |
| 14.01.2021 | 234,71 | 238,16 | 230,63 | 235,48 | 0,69% | - |
| 13.01.2021 | 233,91 | 236,58 | 232,26 | 233,86 | -0,85% | - |
| 12.01.2021 | 234,05 | 238,23 | 232,72 | 235,88 | 0,83% | - |
| 11.01.2021 | 238,68 | 239,74 | 228,35 | 233,93 | -0,09% | - |
| 08.01.2021 | 233,77 | 235,52 | 227,69 | 234,15 | 1,00% | - |
| 07.01.2021 | 234,18 | 235,32 | 228,11 | 231,83 | 1,03% | - |
| 06.01.2021 | 224,38 | 236,58 | 223,94 | 229,47 | 5,81% | - |
| 05.01.2021 | 218,40 | 220,72 | 215,83 | 216,88 | 1,94% | - |
| 04.01.2021 | 216,72 | 216,72 | 209,41 | 212,76 | -1,92% | - |
| 31.12.2020 | 213,47 | 217,59 | 211,08 | 216,93 | 1,07% | - |
| 30.12.2020 | 215,31 | 217,02 | 212,86 | 214,64 | 1,14% | - |
| 29.12.2020 | 210,46 | 213,95 | 209,49 | 212,22 | 0,57% | - |
| 28.12.2020 | 211,12 | 216,16 | 211,01 | 211,02 | 0,53% | - |
| 24.12.2020 | 211,20 | 217,66 | 209,60 | 209,91 | -1,25% | - |
| 23.12.2020 | 209,23 | 214,36 | 208,54 | 212,58 | 2,12% | - |
| 22.12.2020 | 205,97 | 210,04 | 205,11 | 208,16 | 1,83% | - |
| 21.12.2020 | 207,63 | 209,35 | 203,36 | 204,41 | -1,91% | - |
| 18.12.2020 | 211,77 | 212,48 | 204,79 | 208,41 | -2,64% | - |
| 17.12.2020 | 214,38 | 214,55 | 208,68 | 214,05 | -0,29% | - |
| 16.12.2020 | 215,22 | 216,93 | 207,09 | 214,68 | 0,18% | - |
| 15.12.2020 | 210,67 | 217,74 | 206,78 | 214,29 | 4,46% | - |
| 14.12.2020 | 214,85 | 214,87 | 202,25 | 205,14 | -2,65% | - |
| 11.12.2020 | 210,72 | 210,73 | 210,72 | 210,73 | -1,70% | - |
| 10.12.2020 | 213,25 | 216,19 | 211,05 | 214,38 | -0,07% | - |
| 09.12.2020 | 211,71 | 215,38 | 208,22 | 214,53 | 72,75% | - |
| 08.12.2020 | 219,43 | 2.243,81 | 124,19 | 124,19 | -39,55% | - |
| 07.12.2020 | 203,13 | 206,66 | 203,13 | 205,45 | -0,40% | - |
| 04.12.2020 | 198,01 | 206,66 | 197,63 | 206,26 | 3,68% | - |
| 03.12.2020 | 194,40 | 201,13 | 193,69 | 198,94 | 8,77% | - |
| 02.12.2020 | 185,29 | 189,47 | 182,13 | 182,90 | 1,52% | - |
| 01.12.2020 | 180,38 | 181,99 | 178,41 | 180,16 | 1,27% | - |
| 30.11.2020 | 181,98 | 181,98 | 176,91 | 177,90 | -3,23% | - |
| 27.11.2020 | 181,66 | 185,54 | 180,52 | 183,83 | 0,93% | - |
| 25.11.2020 | 182,66 | 185,97 | 182,13 | 182,13 | -0,46% | - |
| 24.11.2020 | 187,87 | 188,29 | 177,30 | 182,98 | 0,27% | - |
| 23.11.2020 | 181,41 | 184,64 | 180,01 | 182,49 | 1,95% | - |
| 20.11.2020 | 176,61 | 180,61 | 175,77 | 179,00 | -0,04% | - |
| 19.11.2020 | 180,20 | 181,15 | 175,12 | 179,07 | -2,72% | - |
| 18.11.2020 | 192,91 | 194,01 | 183,40 | 184,07 | -6,80% | - |
| 17.11.2020 | 192,51 | 197,52 | 190,86 | 197,51 | 5,92% | - |
| 16.11.2020 | 184,86 | 189,42 | 183,60 | 186,47 | 2,39% | - |
| 13.11.2020 | 181,11 | 183,45 | 178,81 | 182,13 | 4,30% | - |
| 12.11.2020 | 177,61 | 178,25 | 172,98 | 174,61 | -1,91% | - |
| 11.11.2020 | 178,33 | 178,34 | 174,70 | 178,01 | 0,09% | - |
| 10.11.2020 | 176,13 | 180,10 | 0,00 | 177,85 | 2,73% | - |
| 09.11.2020 | 177,13 | 182,40 | 0,00 | 173,12 | 2,57% | - |
| 06.11.2020 | 173,63 | 175,64 | 166,44 | 168,78 | -3,18% | - |
| 05.11.2020 | 172,94 | 178,25 | 171,26 | 174,32 | 3,70% | - |
| 04.11.2020 | 162,07 | 171,34 | 162,07 | 168,11 | 0,99% | - |
| 03.11.2020 | 166,06 | 168,79 | 162,61 | 166,46 | 2,47% | - |
| 02.11.2020 | 164,79 | 166,56 | 159,21 | 162,44 | 1,89% | - |
| 30.10.2020 | 159,57 | 160,19 | 157,05 | 159,42 | 0,15% | - |
| 29.10.2020 | 158,52 | 161,83 | 154,48 | 159,18 | 0,13% | - |
| 28.10.2020 | 161,56 | 163,96 | 158,77 | 158,97 | -3,83% | - |
| 27.10.2020 | 173,49 | 173,49 | 163,45 | 165,30 | -4,42% | - |
| 26.10.2020 | 175,80 | 176,82 | 171,41 | 172,95 | -4,15% | - |
| 23.10.2020 | 178,97 | 180,43 | 171,38 | 180,43 | 6,76% | - |
| 22.10.2020 | 168,19 | 171,97 | 164,94 | 169,01 | 1,79% | - |
| 21.10.2020 | 167,69 | 168,40 | 164,74 | 166,04 | 0,08% | - |
| 20.10.2020 | 165,16 | 167,43 | 164,74 | 165,91 | 1,78% | - |
| 19.10.2020 | 167,95 | 168,61 | 162,44 | 163,01 | -2,73% | - |
| 16.10.2020 | 164,16 | 167,59 | 162,44 | 167,59 | 3,04% | - |
| 15.10.2020 | 159,27 | 163,98 | 158,59 | 162,65 | 3,19% | - |
| 14.10.2020 | 153,46 | 159,27 | 153,46 | 157,62 | 0,56% | - |
| 13.10.2020 | 155,04 | 158,20 | 155,03 | 156,74 | 0,04% | - |
| 12.10.2020 | 155,02 | 158,00 | 154,70 | 156,68 | 0,61% | - |
| 09.10.2020 | 155,00 | 158,43 | 153,95 | 155,73 | 1,18% | - |
| 08.10.2020 | 148,59 | 154,80 | 146,02 | 153,91 | 6,35% | - |
| 07.10.2020 | 148,02 | 148,73 | 141,44 | 144,73 | -0,87% | - |
| 06.10.2020 | 150,06 | 150,50 | 144,45 | 146,00 | -1,78% | - |
| 05.10.2020 | 142,57 | 150,84 | 142,14 | 148,65 | 4,12% | - |