107,433$
-0,26%
Echtzeit-Aktienkurs Visteon Corp.
Bid:
Ask:
Aktienkurse zur Visteon Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 107,47 | 110,60 | 105,76 | 107,69 | 0,67% | 277.148,00 |
| 17.04.2024 | 108,69 | 108,87 | 106,63 | 106,97 | -0,47% | 220.486,00 |
| 16.04.2024 | 108,25 | 108,64 | 106,87 | 107,48 | -1,17% | 267.414,00 |
| 15.04.2024 | 109,70 | 110,50 | 108,17 | 108,75 | -0,11% | 227.168,00 |
| 12.04.2024 | 112,49 | 112,50 | 108,80 | 108,87 | -4,30% | 223.518,00 |
| 11.04.2024 | 114,51 | 114,51 | 111,44 | 113,76 | 0,14% | 276.162,00 |
| 10.04.2024 | 114,80 | 114,80 | 110,23 | 113,60 | -0,41% | 367.305,00 |
| 09.04.2024 | 112,80 | 114,52 | 112,03 | 114,07 | 1,68% | 284.035,00 |
| 08.04.2024 | 110,72 | 112,77 | 110,72 | 112,18 | 2,07% | 340.834,00 |
| 05.04.2024 | 110,50 | 111,20 | 109,09 | 109,91 | -0,96% | 389.513,00 |
| 04.04.2024 | 115,83 | 115,96 | 110,78 | 110,98 | -3,18% | 233.552,00 |
| 03.04.2024 | 113,99 | 115,58 | 113,68 | 114,63 | -0,35% | 181.170,00 |
| 02.04.2024 | 116,46 | 116,91 | 112,63 | 115,03 | -1,82% | 258.704,00 |
| 01.04.2024 | 117,79 | 119,16 | 115,55 | 117,16 | -0,38% | 280.060,00 |
| 28.03.2024 | 117,76 | 118,93 | 116,90 | 117,61 | 0,40% | 248.277,00 |
| 27.03.2024 | 113,76 | 117,23 | 113,15 | 117,14 | 3,69% | 314.646,00 |
| 26.03.2024 | 114,13 | 114,60 | 112,63 | 112,97 | -0,42% | 237.820,00 |
| 25.03.2024 | 113,58 | 115,83 | 113,33 | 113,45 | -0,28% | 205.441,00 |
| 22.03.2024 | 114,82 | 115,74 | 113,53 | 113,77 | -1,20% | 260.610,00 |
| 21.03.2024 | 115,04 | 115,86 | 114,00 | 115,15 | 0,26% | 329.055,00 |
| 20.03.2024 | 112,53 | 115,48 | 112,53 | 114,85 | 1,46% | 207.090,00 |
| 19.03.2024 | 114,20 | 114,78 | 112,74 | 113,20 | -0,60% | 266.688,00 |
| 18.03.2024 | 114,53 | 115,08 | 112,30 | 113,88 | 0,91% | 306.795,00 |
| 15.03.2024 | 113,36 | 115,87 | 112,18 | 112,85 | -0,54% | 441.799,00 |
| 14.03.2024 | 117,10 | 117,46 | 112,09 | 113,46 | -3,71% | 263.033,00 |
| 13.03.2024 | 116,00 | 119,23 | 116,00 | 117,83 | 0,68% | 285.710,00 |
| 12.03.2024 | 116,93 | 119,28 | 116,00 | 117,03 | 0,66% | 319.532,00 |
| 11.03.2024 | 116,96 | 118,45 | 115,99 | 116,26 | -0,63% | 182.131,00 |
| 08.03.2024 | 119,23 | 121,45 | 116,88 | 117,00 | -0,22% | 304.310,00 |
| 07.03.2024 | 116,05 | 118,06 | 116,05 | 117,26 | 1,00% | 267.007,00 |
| 06.03.2024 | 118,65 | 118,65 | 115,70 | 116,10 | -0,82% | 215.533,00 |
| 05.03.2024 | 111,11 | 117,90 | 111,11 | 117,06 | 4,45% | 386.118,00 |
| 04.03.2024 | 112,77 | 113,10 | 110,61 | 112,07 | -0,36% | 232.286,00 |
| 01.03.2024 | 113,93 | 114,64 | 111,94 | 112,48 | -0,43% | 308.647,00 |
| 29.02.2024 | 114,59 | 116,19 | 112,17 | 112,97 | 0,37% | 380.124,00 |
| 28.02.2024 | 113,62 | 114,12 | 112,46 | 112,55 | -2,27% | 292.093,00 |
| 27.02.2024 | 116,67 | 117,48 | 114,70 | 115,16 | 0,23% | 232.097,00 |
| 26.02.2024 | 114,81 | 115,95 | 113,43 | 114,90 | -0,11% | 267.372,00 |
| 23.02.2024 | 116,69 | 116,87 | 114,80 | 115,03 | -0,97% | 280.005,00 |
| 22.02.2024 | 115,91 | 117,44 | 115,01 | 116,16 | -0,49% | 301.050,00 |
| 21.02.2024 | 116,44 | 117,78 | 115,23 | 116,73 | -0,72% | 378.780,00 |
| 20.02.2024 | 116,90 | 120,96 | 113,62 | 117,58 | -1,24% | 481.601,00 |
| 16.02.2024 | 122,98 | 123,73 | 118,78 | 119,06 | -3,32% | 469.564,00 |
| 15.02.2024 | 118,64 | 123,24 | 118,64 | 123,15 | 5,05% | 299.354,00 |
| 14.02.2024 | 118,39 | 118,47 | 116,34 | 117,22 | 0,82% | 209.158,00 |
| 13.02.2024 | 117,54 | 118,26 | 115,33 | 116,27 | -3,98% | 261.590,00 |
| 12.02.2024 | 119,73 | 122,74 | 119,73 | 121,09 | 0,90% | 201.200,00 |
| 09.02.2024 | 120,00 | 120,78 | 118,59 | 120,01 | 0,11% | 365.247,00 |
| 08.02.2024 | 116,99 | 119,89 | 115,97 | 119,88 | 2,28% | 544.267,00 |
| 07.02.2024 | 120,97 | 120,97 | 116,97 | 117,21 | -2,43% | 241.104,00 |
| 06.02.2024 | 116,80 | 120,70 | 116,79 | 120,13 | 2,47% | 165.476,00 |
| 05.02.2024 | 117,25 | 117,87 | 116,33 | 117,24 | -1,40% | 149.354,00 |
| 02.02.2024 | 117,67 | 119,82 | 116,33 | 118,90 | -0,09% | 183.351,00 |
| 01.02.2024 | 116,73 | 119,69 | 116,10 | 119,01 | 3,23% | 209.563,00 |
| 31.01.2024 | 119,55 | 120,18 | 115,01 | 115,29 | -3,32% | 228.891,00 |
| 30.01.2024 | 120,38 | 121,35 | 119,17 | 119,25 | -0,68% | 165.075,00 |
| 29.01.2024 | 118,38 | 120,46 | 117,75 | 120,07 | 1,23% | 186.412,00 |
| 26.01.2024 | 119,13 | 121,09 | 118,26 | 118,61 | 1,00% | 220.474,00 |
| 25.01.2024 | 117,99 | 118,00 | 116,63 | 117,44 | -0,25% | 210.565,00 |
| 24.01.2024 | 120,00 | 120,30 | 117,32 | 117,74 | -1,01% | 184.914,00 |
| 23.01.2024 | 119,14 | 120,77 | 118,43 | 118,94 | 1,21% | 241.487,00 |
| 22.01.2024 | 117,11 | 119,72 | 116,93 | 117,52 | 0,91% | 210.386,00 |
| 19.01.2024 | 117,42 | 117,42 | 116,09 | 116,46 | -0,77% | 178.839,00 |
| 18.01.2024 | 117,68 | 118,46 | 115,65 | 117,36 | 0,18% | 245.611,00 |
| 17.01.2024 | 116,18 | 117,27 | 114,67 | 117,15 | 1,46% | 314.869,00 |
| 16.01.2024 | 112,81 | 115,48 | 111,96 | 115,46 | 1,25% | 200.257,00 |
| 12.01.2024 | 117,31 | 117,48 | 113,81 | 114,04 | -2,01% | 320.651,00 |
| 11.01.2024 | 115,67 | 117,28 | 114,72 | 116,38 | -0,10% | 347.053,00 |
| 10.01.2024 | 116,81 | 116,98 | 114,36 | 116,50 | -0,44% | 342.537,00 |
| 09.01.2024 | 116,89 | 117,70 | 115,67 | 117,01 | -0,76% | 261.375,00 |
| 08.01.2024 | 115,26 | 118,04 | 114,89 | 117,91 | 2,06% | 330.016,00 |
| 05.01.2024 | 116,25 | 118,14 | 114,86 | 115,53 | -0,58% | 305.311,00 |
| 04.01.2024 | 115,80 | 116,84 | 113,77 | 116,20 | -1,94% | 331.552,00 |
| 03.01.2024 | 124,15 | 124,15 | 118,22 | 118,50 | -6,26% | 280.757,00 |
| 02.01.2024 | 124,28 | 128,41 | 124,00 | 126,42 | 1,22% | 232.143,00 |
| 29.12.2023 | 126,75 | 126,86 | 124,90 | 124,90 | -1,37% | 147.172,00 |
| 28.12.2023 | 127,37 | 127,79 | 126,13 | 126,64 | -1,27% | 258.986,00 |
| 27.12.2023 | 129,43 | 130,10 | 127,72 | 128,27 | -0,60% | 165.345,00 |
| 26.12.2023 | 129,06 | 129,68 | 127,35 | 129,05 | 0,67% | 123.786,00 |
| 22.12.2023 | 128,52 | 129,13 | 127,62 | 128,19 | 0,15% | 191.383,00 |
| 21.12.2023 | 126,47 | 128,00 | 125,59 | 128,00 | 2,21% | 338.508,00 |
| 20.12.2023 | 129,27 | 131,43 | 125,20 | 125,23 | -3,65% | 364.618,00 |
| 19.12.2023 | 128,64 | 130,12 | 127,78 | 129,98 | 1,67% | 207.845,00 |
| 18.12.2023 | 128,08 | 129,21 | 126,75 | 127,84 | -0,15% | 173.628,00 |
| 15.12.2023 | 131,70 | 131,70 | 127,11 | 128,03 | -1,96% | 864.906,00 |
| 14.12.2023 | 123,57 | 131,07 | 123,31 | 130,59 | 7,05% | 361.365,00 |
| 13.12.2023 | 121,35 | 122,14 | 117,95 | 121,99 | -1,46% | 435.492,00 |
| 12.12.2023 | 123,97 | 124,52 | 122,65 | 123,80 | 0,02% | 222.654,00 |
| 11.12.2023 | 122,47 | 124,52 | 122,47 | 123,77 | 0,71% | 205.231,00 |
| 08.12.2023 | 121,49 | 124,21 | 121,49 | 122,90 | 1,15% | 288.241,00 |
| 07.12.2023 | 120,36 | 121,55 | 118,74 | 121,50 | 1,25% | 243.491,00 |
| 06.12.2023 | 121,41 | 122,79 | 119,96 | 120,00 | 0,13% | 205.951,00 |
| 05.12.2023 | 121,56 | 121,56 | 119,40 | 119,85 | -2,04% | 208.782,00 |
| 04.12.2023 | 122,40 | 124,59 | 121,89 | 122,34 | -0,62% | 218.311,00 |
| 01.12.2023 | 118,87 | 123,17 | 117,62 | 123,10 | 3,73% | 315.864,00 |
| 30.11.2023 | 121,28 | 121,94 | 118,45 | 118,67 | -2,09% | 365.666,00 |
| 29.11.2023 | 120,08 | 122,03 | 119,94 | 121,20 | 2,59% | 397.205,00 |
| 28.11.2023 | 118,01 | 118,72 | 116,64 | 118,14 | 0,39% | 156.275,00 |
| 27.11.2023 | 118,32 | 118,72 | 116,80 | 117,68 | -0,73% | 197.659,00 |
| 24.11.2023 | 117,51 | 119,68 | 117,51 | 118,55 | 0,48% | 46.226,00 |