Echtzeit-Aktienkurs Vimpelcom Ltd.
Bid:
Ask:
Aktienkurse zur Vimpelcom Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2018 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 16.11.2018 | 2,44 | 2,44 | 2,44 | 2,44 | 1,24% | - |
| 15.11.2018 | 2,41 | 2,41 | 2,41 | 2,41 | -1,63% | - |
| 14.11.2018 | 2,45 | 2,45 | 2,45 | 2,45 | 2,08% | - |
| 13.11.2018 | 2,40 | 2,40 | 2,40 | 2,40 | -2,04% | - |
| 12.11.2018 | 2,45 | 2,45 | 2,45 | 2,45 | -2,00% | - |
| 09.11.2018 | 2,50 | 2,50 | 2,50 | 2,50 | 0,40% | - |
| 08.11.2018 | 2,49 | 2,49 | 2,49 | 2,49 | 2,05% | - |
| 07.11.2018 | 2,44 | 2,44 | 2,44 | 2,44 | -1,21% | - |
| 06.11.2018 | 2,47 | 2,47 | 2,47 | 2,47 | 0,00% | - |
| 05.11.2018 | 2,47 | 2,47 | 2,47 | 2,47 | -4,26% | - |
| 02.11.2018 | 2,49 | 2,58 | 2,49 | 2,58 | 4,03% | - |
| 01.11.2018 | 2,42 | 2,53 | 2,42 | 2,48 | 1,64% | - |
| 31.10.2018 | 2,44 | 2,44 | 2,44 | 2,44 | 0,41% | - |
| 30.10.2018 | 2,43 | 2,43 | 2,43 | 2,43 | -0,82% | - |
| 29.10.2018 | 2,45 | 2,45 | 2,45 | 2,45 | -1,21% | - |
| 26.10.2018 | 2,48 | 2,48 | 2,48 | 2,48 | 0,40% | - |
| 25.10.2018 | 2,47 | 2,47 | 2,47 | 2,47 | 0,82% | - |
| 24.10.2018 | 2,45 | 2,45 | 2,45 | 2,45 | -0,41% | - |
| 23.10.2018 | 2,46 | 2,46 | 2,46 | 2,46 | -1,20% | - |
| 22.10.2018 | 2,49 | 2,49 | 2,49 | 2,49 | -1,19% | - |
| 19.10.2018 | 2,51 | 2,69 | 2,43 | 2,52 | 0,80% | - |
| 18.10.2018 | 2,50 | 2,50 | 2,50 | 2,50 | 3,73% | - |
| 17.10.2018 | 2,41 | 2,41 | 2,41 | 2,41 | 1,69% | - |
| 16.10.2018 | 2,37 | 2,37 | 2,37 | 2,37 | 1,28% | - |
| 15.10.2018 | 2,34 | 2,34 | 2,34 | 2,34 | 1,30% | - |
| 12.10.2018 | 2,34 | 2,34 | 2,31 | 2,31 | -3,75% | - |
| 11.10.2018 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 10.10.2018 | 2,42 | 2,42 | 2,42 | 2,42 | -1,22% | - |
| 09.10.2018 | 2,45 | 2,45 | 2,45 | 2,45 | -0,81% | - |
| 08.10.2018 | 2,47 | 2,47 | 2,47 | 2,47 | 0,00% | - |
| 05.10.2018 | 2,47 | 2,47 | 2,47 | 2,47 | 1,23% | - |
| 04.10.2018 | 2,44 | 2,44 | 2,44 | 2,44 | -2,40% | - |
| 02.10.2018 | 2,50 | 2,50 | 2,50 | 2,50 | 2,04% | - |
| 01.10.2018 | 2,45 | 2,45 | 2,45 | 2,45 | -0,81% | - |
| 28.09.2018 | 2,47 | 2,47 | 2,47 | 2,47 | 2,07% | - |
| 27.09.2018 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 26.09.2018 | 2,42 | 2,42 | 2,42 | 2,42 | -0,41% | - |
| 25.09.2018 | 2,43 | 2,43 | 2,43 | 2,43 | -0,41% | - |
| 24.09.2018 | 2,44 | 2,44 | 2,44 | 2,44 | 3,39% | - |
| 21.09.2018 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 20.09.2018 | 2,38 | 2,38 | 2,38 | 2,38 | -2,46% | - |
| 19.09.2018 | 2,44 | 2,44 | 2,44 | 2,44 | 2,95% | - |
| 18.09.2018 | 2,37 | 2,37 | 2,37 | 2,37 | 5,33% | - |
| 17.09.2018 | 2,37 | 2,37 | 2,25 | 2,25 | -6,25% | - |
| 14.09.2018 | 2,40 | 2,40 | 2,40 | 2,40 | 0,42% | - |
| 13.09.2018 | 2,39 | 2,39 | 2,39 | 2,39 | 3,02% | - |
| 12.09.2018 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 11.09.2018 | 2,34 | 2,34 | 2,34 | 2,34 | -2,90% | - |
| 10.09.2018 | 2,41 | 2,41 | 2,41 | 2,41 | -1,63% | - |
| 07.09.2018 | 2,45 | 2,45 | 2,45 | 2,45 | -0,41% | - |
| 06.09.2018 | 2,46 | 2,46 | 2,46 | 2,46 | 2,07% | - |
| 05.09.2018 | 2,41 | 2,41 | 2,41 | 2,41 | -1,23% | - |
| 04.09.2018 | 2,44 | 2,44 | 2,44 | 2,44 | 0,41% | - |
| 03.09.2018 | 2,43 | 2,43 | 2,43 | 2,43 | 0,83% | - |
| 31.08.2018 | 2,41 | 2,41 | 2,41 | 2,41 | 2,55% | - |
| 30.08.2018 | 2,35 | 2,35 | 2,35 | 2,35 | -0,84% | - |
| 29.08.2018 | 2,37 | 2,37 | 2,37 | 2,37 | 1,28% | - |
| 28.08.2018 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 27.08.2018 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | - |
| 24.08.2018 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 23.08.2018 | 2,30 | 2,30 | 2,30 | 2,30 | 0,44% | - |
| 22.08.2018 | 2,29 | 2,29 | 2,29 | 2,29 | -0,87% | - |
| 21.08.2018 | 2,31 | 2,31 | 2,31 | 2,31 | -2,53% | - |
| 20.08.2018 | 2,37 | 2,37 | 2,37 | 2,37 | 1,72% | - |
| 17.08.2018 | 2,33 | 2,33 | 2,33 | 2,33 | 0,87% | - |
| 16.08.2018 | 2,31 | 2,31 | 2,31 | 2,31 | -0,43% | - |
| 15.08.2018 | 2,32 | 2,32 | 2,32 | 2,32 | 2,20% | - |
| 14.08.2018 | 2,27 | 2,27 | 2,27 | 2,27 | -4,62% | - |
| 13.08.2018 | 2,43 | 2,43 | 2,38 | 2,38 | -3,64% | - |
| 10.08.2018 | 2,47 | 2,47 | 2,47 | 2,47 | -0,40% | - |
| 09.08.2018 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 08.08.2018 | 2,52 | 2,52 | 2,52 | 2,52 | -0,40% | - |
| 07.08.2018 | 2,53 | 2,53 | 2,53 | 2,53 | -0,39% | - |
| 06.08.2018 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 03.08.2018 | 2,54 | 2,54 | 2,54 | 2,54 | -0,39% | - |
| 02.08.2018 | 2,55 | 2,55 | 2,55 | 2,55 | 0,79% | - |
| 01.08.2018 | 2,53 | 2,53 | 2,53 | 2,53 | -0,39% | - |
| 31.07.2018 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | - |
| 30.07.2018 | 2,50 | 2,50 | 2,50 | 2,50 | -1,19% | - |
| 27.07.2018 | 2,53 | 2,53 | 2,53 | 2,53 | -0,39% | - |
| 26.07.2018 | 2,54 | 2,58 | 2,54 | 2,54 | -0,39% | - |
| 25.07.2018 | 2,55 | 2,55 | 2,55 | 2,55 | 1,59% | - |
| 24.07.2018 | 2,51 | 2,51 | 2,51 | 2,51 | 1,21% | - |
| 23.07.2018 | 2,48 | 2,48 | 2,48 | 2,48 | -2,36% | - |
| 20.07.2018 | 2,54 | 2,54 | 2,54 | 2,54 | -2,68% | - |
| 19.07.2018 | 2,58 | 2,65 | 2,56 | 2,61 | 1,56% | - |
| 18.07.2018 | 2,57 | 2,57 | 2,57 | 2,57 | 1,18% | - |
| 17.07.2018 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 16.07.2018 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 13.07.2018 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 12.07.2018 | 2,54 | 2,54 | 2,54 | 2,54 | 0,40% | - |
| 11.07.2018 | 2,53 | 2,53 | 2,53 | 2,53 | 1,61% | - |
| 05.07.2018 | 2,32 | 2,49 | 2,32 | 2,49 | 1,63% | - |
| 03.07.2018 | 2,00 | 2,45 | 2,00 | 2,45 | 22,50% | - |
| 02.07.2018 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | - |
| 29.06.2018 | 2,00 | 2,00 | 2,00 | 2,00 | 0,50% | - |
| 28.06.2018 | 1,99 | 1,99 | 1,99 | 1,99 | 2,58% | - |
| 27.06.2018 | 1,94 | 1,94 | 1,94 | 1,94 | -1,02% | - |
| 26.06.2018 | 1,96 | 1,96 | 1,96 | 1,96 | 1,55% | - |