Echtzeit-Aktienkurs Via Renewables
Bid:
Ask:
Aktienkurse zur Via Renewables Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2022 | 8,05 | 8,11 | 7,89 | 7,95 | -1,24% | 99.548,00 |
| 28.03.2022 | 8,00 | 8,10 | 7,90 | 8,05 | -0,25% | 117.762,00 |
| 25.03.2022 | 7,71 | 8,21 | 7,67 | 8,07 | 4,67% | 225.734,00 |
| 24.03.2022 | 7,95 | 7,95 | 7,63 | 7,71 | -2,53% | 230.204,00 |
| 23.03.2022 | 8,40 | 8,43 | 7,89 | 7,91 | -5,83% | 170.318,00 |
| 22.03.2022 | 8,28 | 8,49 | 8,23 | 8,40 | 1,57% | 246.028,00 |
| 21.03.2022 | 8,49 | 8,56 | 8,25 | 8,27 | -3,27% | 159.772,00 |
| 18.03.2022 | 8,60 | 8,60 | 8,29 | 8,55 | -0,58% | 337.453,00 |
| 17.03.2022 | 8,83 | 8,83 | 8,45 | 8,60 | -2,71% | 212.325,00 |
| 16.03.2022 | 8,59 | 8,89 | 8,51 | 8,84 | 3,39% | 243.157,00 |
| 15.03.2022 | 8,40 | 8,64 | 8,25 | 8,55 | -0,47% | 303.846,00 |
| 14.03.2022 | 9,68 | 9,71 | 8,43 | 8,59 | -10,71% | 396.745,00 |
| 11.03.2022 | 10,51 | 10,51 | 9,58 | 9,62 | -8,03% | 298.214,00 |
| 10.03.2022 | 10,75 | 10,76 | 10,33 | 10,46 | -2,79% | 96.404,00 |
| 09.03.2022 | 11,04 | 11,04 | 10,75 | 10,76 | -1,91% | 81.216,00 |
| 08.03.2022 | 11,10 | 11,25 | 10,95 | 10,97 | -1,17% | 74.825,00 |
| 07.03.2022 | 11,16 | 11,21 | 11,09 | 11,10 | -0,80% | 89.877,00 |
| 04.03.2022 | 11,06 | 11,22 | 11,06 | 11,19 | 0,81% | 41.147,00 |
| 03.03.2022 | 11,05 | 11,25 | 11,00 | 11,10 | -1,25% | 76.712,00 |
| 02.03.2022 | 11,01 | 11,27 | 11,00 | 11,24 | 2,09% | 116.730,00 |
| 01.03.2022 | 11,15 | 11,20 | 10,85 | 11,01 | -1,26% | 77.008,00 |
| 28.02.2022 | 11,21 | 11,39 | 11,08 | 11,15 | -2,02% | 84.196,00 |
| 25.02.2022 | 11,16 | 11,38 | 11,08 | 11,38 | 3,17% | 73.608,00 |
| 24.02.2022 | 11,08 | 11,08 | 10,75 | 11,03 | -0,90% | 104.470,00 |
| 23.02.2022 | 11,20 | 11,25 | 11,12 | 11,13 | -0,62% | 54.531,00 |
| 22.02.2022 | 11,34 | 11,38 | 11,12 | 11,20 | -1,67% | 55.676,00 |
| 18.02.2022 | 11,30 | 11,40 | 11,26 | 11,39 | 0,44% | 62.302,00 |
| 17.02.2022 | 11,45 | 11,51 | 11,32 | 11,34 | -0,87% | 37.581,00 |
| 16.02.2022 | 11,43 | 11,55 | 11,36 | 11,44 | 0,09% | 53.372,00 |
| 15.02.2022 | 11,46 | 11,57 | 11,40 | 11,43 | 0,26% | 60.986,00 |
| 14.02.2022 | 11,49 | 11,50 | 11,33 | 11,40 | -0,35% | 53.599,00 |
| 11.02.2022 | 11,55 | 11,60 | 11,40 | 11,44 | -0,78% | 60.136,00 |
| 10.02.2022 | 11,56 | 11,68 | 11,52 | 11,53 | -1,20% | 62.598,00 |
| 09.02.2022 | 11,65 | 11,68 | 11,52 | 11,67 | 0,95% | 70.630,00 |
| 08.02.2022 | 11,59 | 11,61 | 11,52 | 11,56 | 0,17% | 48.264,00 |
| 07.02.2022 | 11,46 | 11,66 | 11,40 | 11,54 | 0,61% | 122.273,00 |
| 04.02.2022 | 11,58 | 11,60 | 11,25 | 11,47 | -0,61% | 86.093,00 |
| 03.02.2022 | 11,70 | 11,76 | 11,51 | 11,54 | -1,28% | 57.109,00 |
| 02.02.2022 | 11,70 | 11,75 | 11,43 | 11,69 | 0,09% | 61.865,00 |
| 01.02.2022 | 11,43 | 11,72 | 11,25 | 11,68 | 2,10% | 96.768,00 |
| 31.01.2022 | 11,29 | 11,56 | 11,29 | 11,44 | 1,24% | 70.663,00 |
| 28.01.2022 | 11,24 | 11,33 | 11,16 | 11,30 | -0,18% | 53.577,00 |
| 27.01.2022 | 11,32 | 11,50 | 11,21 | 11,32 | -0,18% | 64.973,00 |
| 26.01.2022 | 11,51 | 11,80 | 11,26 | 11,34 | -1,05% | 98.914,00 |
| 25.01.2022 | 11,21 | 11,50 | 11,08 | 11,46 | 1,96% | 48.543,00 |
| 24.01.2022 | 11,21 | 11,32 | 11,10 | 11,24 | -0,79% | 138.605,00 |
| 21.01.2022 | 11,40 | 11,51 | 11,27 | 11,33 | -0,79% | 65.608,00 |
| 20.01.2022 | 11,52 | 11,73 | 11,41 | 11,42 | -1,21% | 65.765,00 |
| 19.01.2022 | 11,51 | 11,78 | 11,50 | 11,56 | 0,17% | 62.747,00 |
| 18.01.2022 | 11,54 | 11,60 | 11,46 | 11,54 | 0,00% | 51.066,00 |
| 14.01.2022 | 11,34 | 11,56 | 11,26 | 11,54 | 1,76% | 63.647,00 |
| 13.01.2022 | 11,27 | 11,47 | 11,27 | 11,34 | 0,35% | 59.663,00 |
| 12.01.2022 | 11,43 | 11,43 | 11,18 | 11,30 | -1,05% | 64.545,00 |
| 11.01.2022 | 11,27 | 11,44 | 11,20 | 11,42 | 0,97% | 55.247,00 |
| 10.01.2022 | 11,27 | 11,35 | 11,27 | 11,31 | -0,18% | 41.043,00 |
| 07.01.2022 | 11,34 | 11,40 | 11,29 | 11,33 | -0,09% | 39.578,00 |
| 06.01.2022 | 11,48 | 11,48 | 11,24 | 11,34 | -1,31% | 52.090,00 |
| 05.01.2022 | 11,50 | 11,68 | 11,33 | 11,49 | 0,35% | 79.027,00 |
| 04.01.2022 | 11,42 | 11,60 | 11,42 | 11,45 | 0,17% | 85.838,00 |
| 03.01.2022 | 11,50 | 11,59 | 11,21 | 11,43 | 0,00% | 133.853,00 |
| 31.12.2021 | 11,45 | 11,53 | 11,35 | 11,43 | -0,17% | 41.742,00 |
| 30.12.2021 | 11,65 | 11,79 | 11,43 | 11,45 | -1,29% | 86.867,00 |
| 29.12.2021 | 11,49 | 11,61 | 11,45 | 11,60 | 1,22% | 55.934,00 |
| 28.12.2021 | 11,26 | 11,58 | 11,17 | 11,46 | 2,14% | 103.472,00 |
| 27.12.2021 | 11,02 | 11,25 | 10,96 | 11,22 | 1,81% | 85.852,00 |
| 23.12.2021 | 11,11 | 11,16 | 11,00 | 11,02 | -0,72% | 39.305,00 |
| 22.12.2021 | 11,10 | 11,15 | 11,00 | 11,10 | 0,00% | 50.485,00 |
| 21.12.2021 | 11,16 | 11,23 | 11,05 | 11,10 | 0,36% | 58.004,00 |
| 20.12.2021 | 11,10 | 11,19 | 10,81 | 11,06 | -0,63% | 93.909,00 |
| 17.12.2021 | 11,23 | 11,28 | 11,10 | 11,13 | -0,62% | 93.081,00 |
| 16.12.2021 | 11,54 | 11,54 | 11,16 | 11,20 | -0,27% | 67.055,00 |
| 15.12.2021 | 10,97 | 11,30 | 10,90 | 11,23 | 2,74% | 92.080,00 |
| 14.12.2021 | 11,04 | 11,06 | 10,86 | 10,93 | -1,35% | 133.828,00 |
| 13.12.2021 | 11,14 | 11,19 | 10,92 | 11,08 | -0,18% | 59.047,00 |
| 10.12.2021 | 11,12 | 11,21 | 11,04 | 11,10 | 0,18% | 52.684,00 |
| 09.12.2021 | 11,05 | 11,20 | 11,01 | 11,08 | -0,45% | 52.846,00 |
| 08.12.2021 | 11,04 | 11,20 | 10,94 | 11,13 | 0,54% | 57.161,00 |
| 07.12.2021 | 11,14 | 11,18 | 11,00 | 11,07 | 0,09% | 64.707,00 |
| 06.12.2021 | 10,90 | 11,22 | 10,90 | 11,06 | 1,75% | 111.261,00 |
| 03.12.2021 | 11,25 | 11,25 | 10,83 | 10,87 | -2,86% | 86.564,00 |
| 02.12.2021 | 11,21 | 11,35 | 11,08 | 11,19 | 0,00% | 73.729,00 |
| 01.12.2021 | 11,22 | 11,49 | 11,19 | 11,19 | 0,18% | 115.969,00 |
| 30.11.2021 | 11,38 | 11,52 | 11,13 | 11,17 | -3,04% | 89.722,00 |
| 29.11.2021 | 11,76 | 11,94 | 11,43 | 11,52 | -0,78% | 96.156,00 |
| 26.11.2021 | 11,88 | 11,88 | 11,52 | 11,61 | -2,93% | 75.994,00 |
| 24.11.2021 | 11,99 | 12,05 | 11,91 | 11,96 | -0,33% | 54.687,00 |
| 23.11.2021 | 11,96 | 12,04 | 11,83 | 12,00 | 0,67% | 64.567,00 |
| 22.11.2021 | 11,84 | 12,14 | 11,76 | 11,92 | 0,59% | 56.324,00 |
| 19.11.2021 | 11,98 | 11,98 | 11,79 | 11,85 | -1,50% | 90.694,00 |
| 18.11.2021 | 12,19 | 12,28 | 11,94 | 12,03 | -1,55% | 78.207,00 |
| 17.11.2021 | 12,08 | 12,23 | 11,95 | 12,22 | 1,41% | 83.958,00 |
| 16.11.2021 | 12,06 | 12,11 | 12,00 | 12,05 | -0,33% | 87.736,00 |
| 15.11.2021 | 12,13 | 12,23 | 12,00 | 12,09 | -0,25% | 92.152,00 |
| 12.11.2021 | 12,14 | 12,19 | 11,92 | 12,12 | -0,16% | 95.251,00 |
| 11.11.2021 | 12,11 | 12,19 | 12,04 | 12,14 | 0,33% | 95.533,00 |
| 10.11.2021 | 11,97 | 12,15 | 11,95 | 12,10 | 1,09% | 82.653,00 |
| 09.11.2021 | 11,88 | 11,98 | 11,82 | 11,97 | 0,93% | 64.869,00 |
| 08.11.2021 | 11,92 | 11,94 | 11,78 | 11,86 | -0,59% | 84.001,00 |
| 05.11.2021 | 11,64 | 11,98 | 11,49 | 11,93 | 3,29% | 87.674,00 |
| 04.11.2021 | 11,56 | 11,65 | 11,45 | 11,55 | -0,09% | 60.618,00 |