Echtzeit-Aktienkurs Visteon Corp
Bid:
Ask:
Aktienkurse zur Visteon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 122,52 | 129,46 | 0,00 | 126,89 | 1,63% | - |
| 25.02.2021 | 124,55 | 128,02 | 123,15 | 124,85 | -4,63% | - |
| 24.02.2021 | 126,47 | 131,01 | 125,84 | 130,91 | 5,76% | - |
| 23.02.2021 | 120,89 | 125,12 | 119,85 | 123,78 | -0,59% | - |
| 22.02.2021 | 122,19 | 125,76 | 121,43 | 124,51 | 2,17% | - |
| 19.02.2021 | 122,42 | 124,27 | 121,14 | 121,87 | -0,70% | - |
| 18.02.2021 | 120,68 | 123,42 | 117,05 | 122,72 | -10,25% | - |
| 17.02.2021 | 136,73 | 136,74 | 136,33 | 136,74 | -2,32% | - |
| 16.02.2021 | 141,37 | 141,73 | 138,04 | 139,98 | -0,24% | - |
| 12.02.2021 | 137,60 | 142,60 | 137,60 | 140,32 | 0,25% | - |
| 11.02.2021 | 136,85 | 140,37 | 134,66 | 139,98 | 2,43% | - |
| 10.02.2021 | 136,80 | 138,45 | 135,53 | 136,66 | 0,25% | - |
| 09.02.2021 | 136,86 | 137,46 | 135,26 | 136,32 | -1,47% | - |
| 08.02.2021 | 139,79 | 140,14 | 138,13 | 138,35 | -0,96% | - |
| 05.02.2021 | 140,48 | 141,26 | 138,91 | 139,69 | -0,32% | - |
| 04.02.2021 | 140,75 | 140,75 | 140,15 | 140,15 | 1,43% | - |
| 03.02.2021 | 137,75 | 138,98 | 135,82 | 138,18 | 0,43% | - |
| 02.02.2021 | 134,82 | 137,80 | 134,55 | 137,59 | 2,57% | - |
| 01.02.2021 | 132,00 | 134,99 | 129,76 | 134,15 | 4,27% | - |
| 29.01.2021 | 129,80 | 130,16 | 125,46 | 128,65 | -0,20% | - |
| 28.01.2021 | 126,79 | 131,37 | 125,00 | 128,91 | 1,85% | - |
| 27.01.2021 | 126,99 | 127,90 | 124,21 | 126,57 | -3,57% | - |
| 26.01.2021 | 134,66 | 134,70 | 131,00 | 131,26 | -4,01% | - |
| 25.01.2021 | 136,75 | 136,75 | 136,73 | 136,74 | -2,35% | - |
| 22.01.2021 | 141,00 | 141,00 | 137,52 | 140,02 | -1,63% | - |
| 21.01.2021 | 143,13 | 143,14 | 141,92 | 142,35 | 0,37% | - |
| 20.01.2021 | 141,93 | 143,06 | 140,69 | 141,82 | 3,67% | - |
| 19.01.2021 | 137,16 | 139,68 | 135,32 | 136,79 | -2,92% | - |
| 15.01.2021 | 138,68 | 142,32 | 138,08 | 140,90 | -1,51% | - |
| 14.01.2021 | 146,62 | 147,10 | 142,59 | 143,07 | -1,15% | - |
| 13.01.2021 | 143,83 | 145,27 | 142,00 | 144,73 | -0,81% | - |
| 12.01.2021 | 145,92 | 145,92 | 145,91 | 145,91 | 5,04% | - |
| 11.01.2021 | 138,37 | 140,05 | 137,17 | 138,91 | -0,52% | - |
| 08.01.2021 | 138,09 | 140,91 | 137,51 | 139,65 | 3,04% | - |
| 07.01.2021 | 135,81 | 136,68 | 134,08 | 135,52 | 1,20% | - |
| 06.01.2021 | 131,20 | 134,80 | 130,05 | 133,91 | 5,27% | - |
| 05.01.2021 | 125,96 | 127,94 | 124,39 | 127,21 | 3,78% | - |
| 04.01.2021 | 125,34 | 125,91 | 121,58 | 122,57 | -2,71% | - |
| 31.12.2020 | 125,92 | 126,91 | 125,22 | 125,98 | -0,44% | - |
| 30.12.2020 | 126,18 | 129,01 | 124,13 | 126,54 | 2,08% | - |
| 29.12.2020 | 124,31 | 125,05 | 122,73 | 123,96 | -2,17% | - |
| 28.12.2020 | 126,47 | 129,37 | 123,89 | 126,71 | -0,13% | - |
| 24.12.2020 | 125,07 | 129,10 | 123,81 | 126,87 | -0,81% | - |
| 23.12.2020 | 126,14 | 129,37 | 125,83 | 127,91 | 1,82% | - |
| 22.12.2020 | 126,06 | 126,93 | 124,45 | 125,63 | 1,52% | - |
| 21.12.2020 | 120,26 | 123,95 | 120,00 | 123,74 | -1,39% | - |
| 18.12.2020 | 128,36 | 129,00 | 123,30 | 125,49 | -4,53% | - |
| 17.12.2020 | 129,44 | 131,65 | 128,77 | 131,45 | 1,65% | - |
| 16.12.2020 | 128,98 | 130,08 | 127,25 | 129,32 | 0,71% | - |
| 15.12.2020 | 126,67 | 128,94 | 125,07 | 128,40 | 2,15% | - |
| 14.12.2020 | 125,00 | 146,04 | 124,38 | 125,70 | -3,07% | - |
| 11.12.2020 | 123,97 | 143,92 | 123,97 | 129,68 | 4,16% | - |
| 10.12.2020 | 122,21 | 126,89 | 121,48 | 124,50 | -2,24% | - |
| 09.12.2020 | 128,99 | 129,45 | 125,52 | 127,35 | -2,27% | - |
| 08.12.2020 | 127,81 | 133,70 | 127,53 | 130,30 | 1,75% | - |
| 07.12.2020 | 128,34 | 128,86 | 125,82 | 128,06 | -0,50% | - |
| 04.12.2020 | 127,56 | 131,40 | 127,08 | 128,70 | -2,09% | - |
| 03.12.2020 | 123,55 | 150,85 | 123,53 | 131,45 | 8,87% | - |
| 02.12.2020 | 121,40 | 124,91 | 120,56 | 120,74 | -0,92% | - |
| 01.12.2020 | 121,98 | 124,52 | 120,46 | 121,87 | 0,65% | - |
| 30.11.2020 | 121,82 | 121,82 | 121,08 | 121,08 | -0,09% | - |
| 27.11.2020 | 118,80 | 121,81 | 118,78 | 121,19 | 2,83% | - |
| 25.11.2020 | 119,14 | 120,37 | 117,79 | 117,85 | -4,85% | - |
| 24.11.2020 | 124,53 | 128,07 | 123,39 | 123,86 | 2,99% | - |
| 23.11.2020 | 117,93 | 121,20 | 117,93 | 120,26 | 4,38% | - |
| 20.11.2020 | 113,59 | 115,56 | 113,53 | 115,21 | 1,55% | - |
| 19.11.2020 | 113,22 | 113,45 | 111,10 | 113,45 | 1,36% | - |
| 18.11.2020 | 111,72 | 113,46 | 111,62 | 111,93 | 1,29% | - |
| 17.11.2020 | 107,17 | 110,52 | 106,96 | 110,51 | 0,84% | - |
| 16.11.2020 | 107,18 | 109,99 | 107,14 | 109,59 | 4,01% | - |
| 13.11.2020 | 104,79 | 105,77 | 103,37 | 105,37 | 4,73% | - |
| 12.11.2020 | 100,89 | 102,41 | 98,85 | 100,61 | 0,03% | - |
| 11.11.2020 | 100,14 | 103,50 | 99,76 | 100,58 | -2,99% | - |
| 10.11.2020 | 103,15 | 105,95 | 102,55 | 103,68 | 2,97% | - |
| 09.11.2020 | 101,33 | 102,81 | 98,53 | 100,68 | 4,40% | - |
| 06.11.2020 | 95,57 | 97,64 | 95,46 | 96,44 | 0,32% | - |
| 05.11.2020 | 94,39 | 97,22 | 94,13 | 96,13 | 3,80% | - |
| 04.11.2020 | 92,79 | 92,79 | 92,61 | 92,61 | 0,68% | - |
| 03.11.2020 | 92,98 | 93,95 | 91,89 | 91,98 | 3,27% | - |
| 02.11.2020 | 93,19 | 93,19 | 88,36 | 89,07 | -0,33% | - |
| 30.10.2020 | 88,21 | 89,43 | 86,96 | 89,37 | 1,15% | - |
| 29.10.2020 | 86,10 | 89,78 | 84,47 | 88,35 | 7,40% | - |
| 28.10.2020 | 83,89 | 84,93 | 82,27 | 82,27 | -3,18% | - |
| 27.10.2020 | 87,91 | 88,28 | 84,97 | 84,97 | -3,15% | - |
| 26.10.2020 | 86,90 | 88,13 | 85,94 | 87,73 | -1,65% | - |
| 23.10.2020 | 89,28 | 89,87 | 88,33 | 89,20 | -0,89% | - |
| 22.10.2020 | 88,81 | 90,01 | 87,03 | 90,01 | 3,72% | - |
| 21.10.2020 | 88,59 | 89,39 | 86,54 | 86,78 | -0,93% | - |
| 20.10.2020 | 87,97 | 88,87 | 86,55 | 87,59 | 0,14% | - |
| 19.10.2020 | 85,93 | 87,47 | 84,74 | 87,47 | 2,51% | - |
| 16.10.2020 | 84,19 | 86,72 | 83,37 | 85,33 | -0,29% | - |
| 15.10.2020 | 81,49 | 86,21 | 81,09 | 85,58 | 4,89% | - |
| 14.10.2020 | 84,12 | 84,66 | 81,58 | 81,59 | -1,01% | - |
| 13.10.2020 | 83,69 | 83,98 | 82,03 | 82,42 | -1,46% | - |
| 12.10.2020 | 83,99 | 84,37 | 83,24 | 83,65 | 1,09% | - |
| 09.10.2020 | 81,70 | 83,51 | 81,70 | 82,75 | 1,33% | - |
| 08.10.2020 | 81,38 | 82,17 | 80,67 | 81,66 | 1,08% | - |
| 07.10.2020 | 78,86 | 81,60 | 78,32 | 80,78 | 6,74% | - |
| 06.10.2020 | 73,96 | 77,98 | 73,96 | 75,68 | 3,38% | - |
| 05.10.2020 | 73,21 | 73,21 | 73,15 | 73,21 | 3,72% | - |