230,410$
-2,85%
Echtzeit-Aktienkurs Virtus Investment Partners
Bid:
Ask:
Aktienkurse zur Virtus Investment Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 223,26 | 223,41 | 219,52 | 223,28 | 1,54% | 60.923,00 |
| 01.05.2024 | 220,21 | 223,97 | 218,57 | 219,90 | 0,26% | 58.222,00 |
| 30.04.2024 | 221,89 | 223,41 | 218,65 | 219,32 | -1,29% | 84.613,00 |
| 29.04.2024 | 225,82 | 226,99 | 218,94 | 222,19 | -2,37% | 93.396,00 |
| 26.04.2024 | 217,96 | 240,37 | 217,96 | 227,58 | -1,37% | 74.494,00 |
| 25.04.2024 | 230,52 | 231,47 | 226,44 | 230,75 | -1,68% | 38.880,00 |
| 24.04.2024 | 230,93 | 236,04 | 230,13 | 234,70 | 0,67% | 36.198,00 |
| 23.04.2024 | 230,90 | 236,07 | 230,90 | 233,14 | 0,59% | 20.124,00 |
| 22.04.2024 | 224,39 | 232,27 | 224,39 | 231,78 | 2,86% | 62.351,00 |
| 19.04.2024 | 218,81 | 225,38 | 218,81 | 225,34 | 2,52% | 42.792,00 |
| 18.04.2024 | 217,61 | 225,08 | 217,61 | 219,80 | 0,56% | 44.164,00 |
| 17.04.2024 | 222,38 | 222,50 | 218,04 | 218,58 | -0,41% | 43.422,00 |
| 16.04.2024 | 221,01 | 221,88 | 216,67 | 219,47 | -2,01% | 64.335,00 |
| 15.04.2024 | 228,53 | 230,26 | 222,22 | 223,98 | -0,73% | 35.872,00 |
| 12.04.2024 | 228,37 | 229,13 | 225,52 | 225,63 | -2,56% | 32.259,00 |
| 11.04.2024 | 230,70 | 233,96 | 228,34 | 231,55 | 1,41% | 34.438,00 |
| 10.04.2024 | 232,39 | 233,71 | 227,91 | 228,32 | -4,72% | 43.243,00 |
| 09.04.2024 | 239,69 | 239,94 | 236,62 | 239,64 | 0,00% | 22.180,00 |
| 08.04.2024 | 238,38 | 243,08 | 237,10 | 239,64 | -0,72% | 40.255,00 |
| 05.04.2024 | 239,29 | 242,41 | 238,80 | 241,38 | 0,30% | 24.405,00 |
| 04.04.2024 | 246,00 | 247,74 | 240,07 | 240,65 | -1,58% | 21.177,00 |
| 03.04.2024 | 239,57 | 246,32 | 239,57 | 244,51 | 0,85% | 27.735,00 |
| 02.04.2024 | 236,89 | 242,46 | 236,89 | 242,46 | 0,21% | 52.904,00 |
| 01.04.2024 | 246,68 | 246,68 | 241,24 | 241,96 | -2,43% | 49.989,00 |
| 28.03.2024 | 252,09 | 263,39 | 243,73 | 247,98 | 0,15% | 102.745,00 |
| 27.03.2024 | 242,83 | 247,61 | 242,83 | 247,61 | 3,45% | 38.000,00 |
| 26.03.2024 | 244,99 | 246,03 | 237,66 | 239,36 | -1,83% | 49.647,00 |
| 25.03.2024 | 244,38 | 245,64 | 243,60 | 243,81 | 0,17% | 24.813,00 |
| 22.03.2024 | 245,24 | 246,00 | 242,87 | 243,40 | -1,04% | 41.353,00 |
| 21.03.2024 | 240,97 | 247,16 | 240,97 | 245,97 | 2,41% | 49.257,00 |
| 20.03.2024 | 231,63 | 242,25 | 231,63 | 240,17 | 2,65% | 37.355,00 |
| 19.03.2024 | 228,81 | 235,32 | 228,81 | 233,97 | 1,12% | 43.982,00 |
| 18.03.2024 | 232,92 | 233,65 | 230,48 | 231,37 | 0,02% | 49.143,00 |
| 15.03.2024 | 231,95 | 237,05 | 231,29 | 231,33 | -1,14% | 315.089,00 |
| 14.03.2024 | 241,73 | 241,73 | 231,20 | 234,00 | -3,20% | 83.487,00 |
| 13.03.2024 | 246,38 | 249,81 | 239,68 | 241,73 | -2,25% | 52.854,00 |
| 12.03.2024 | 246,92 | 251,38 | 246,73 | 247,30 | -0,71% | 58.398,00 |
| 11.03.2024 | 248,43 | 250,85 | 245,81 | 249,08 | -0,57% | 51.598,00 |
| 08.03.2024 | 249,43 | 253,63 | 248,39 | 250,52 | 0,93% | 55.170,00 |
| 07.03.2024 | 247,50 | 252,32 | 247,50 | 248,21 | 1,05% | 67.764,00 |
| 06.03.2024 | 238,23 | 252,50 | 234,02 | 245,63 | 8,12% | 148.704,00 |
| 05.03.2024 | 226,54 | 230,29 | 224,82 | 227,18 | -0,04% | 98.963,00 |
| 04.03.2024 | 233,52 | 236,72 | 226,36 | 227,27 | -3,76% | 130.993,00 |
| 01.03.2024 | 233,71 | 236,79 | 229,54 | 236,16 | 1,65% | 97.285,00 |
| 29.02.2024 | 232,83 | 232,83 | 229,60 | 232,32 | 1,55% | 39.886,00 |
| 28.02.2024 | 228,51 | 232,00 | 228,38 | 228,77 | -1,19% | 84.708,00 |
| 27.02.2024 | 234,20 | 234,20 | 230,24 | 231,52 | 0,25% | 49.610,00 |
| 26.02.2024 | 233,46 | 237,00 | 230,57 | 230,95 | -1,94% | 40.415,00 |
| 23.02.2024 | 233,74 | 238,26 | 233,49 | 235,51 | 0,29% | 44.408,00 |
| 22.02.2024 | 229,99 | 234,84 | 229,90 | 234,84 | 2,10% | 113.470,00 |
| 21.02.2024 | 229,28 | 231,99 | 227,25 | 230,00 | -0,65% | 67.609,00 |
| 20.02.2024 | 229,66 | 235,80 | 229,48 | 231,50 | -0,75% | 42.281,00 |
| 16.02.2024 | 231,74 | 236,25 | 231,74 | 233,24 | -1,09% | 42.028,00 |
| 15.02.2024 | 231,74 | 237,04 | 231,49 | 235,80 | 2,06% | 44.367,00 |
| 14.02.2024 | 232,59 | 233,50 | 227,33 | 231,03 | 1,25% | 42.527,00 |
| 13.02.2024 | 230,18 | 233,63 | 225,72 | 228,18 | -4,11% | 45.922,00 |
| 12.02.2024 | 233,99 | 239,14 | 233,99 | 237,95 | 1,64% | 48.189,00 |
| 09.02.2024 | 233,80 | 237,26 | 230,41 | 234,10 | 1,04% | 49.312,00 |
| 08.02.2024 | 229,76 | 235,56 | 228,31 | 231,69 | -0,19% | 30.958,00 |
| 07.02.2024 | 230,16 | 235,01 | 226,43 | 232,14 | 0,93% | 33.331,00 |
| 06.02.2024 | 230,87 | 233,20 | 229,93 | 230,00 | -1,07% | 41.826,00 |
| 05.02.2024 | 228,82 | 234,59 | 226,35 | 232,49 | 0,65% | 55.316,00 |
| 02.02.2024 | 233,69 | 243,15 | 230,09 | 230,98 | -3,44% | 56.784,00 |
| 01.02.2024 | 238,65 | 239,87 | 230,92 | 239,21 | 1,31% | 39.753,00 |
| 31.01.2024 | 243,14 | 244,75 | 235,67 | 236,11 | -2,89% | 43.854,00 |
| 30.01.2024 | 244,06 | 246,38 | 243,13 | 243,13 | -1,44% | 31.373,00 |
| 29.01.2024 | 245,39 | 247,30 | 243,77 | 246,68 | 0,29% | 41.234,00 |
| 26.01.2024 | 246,86 | 248,16 | 243,42 | 245,96 | 0,54% | 24.811,00 |
| 25.01.2024 | 245,60 | 245,60 | 240,49 | 244,65 | 1,51% | 24.017,00 |
| 24.01.2024 | 246,76 | 247,43 | 237,66 | 241,00 | -0,72% | 65.824,00 |
| 23.01.2024 | 247,87 | 247,87 | 240,00 | 242,75 | -0,79% | 31.910,00 |
| 22.01.2024 | 240,79 | 245,54 | 240,79 | 244,69 | 1,89% | 37.939,00 |
| 19.01.2024 | 230,94 | 242,43 | 230,90 | 240,15 | 3,57% | 39.173,00 |
| 18.01.2024 | 229,75 | 232,57 | 228,40 | 231,87 | 1,13% | 40.569,00 |
| 17.01.2024 | 226,00 | 232,29 | 226,00 | 229,29 | -0,49% | 38.414,00 |
| 16.01.2024 | 234,14 | 237,53 | 228,97 | 230,41 | -2,85% | 41.960,00 |
| 12.01.2024 | 236,39 | 237,67 | 234,16 | 237,16 | 2,00% | 31.447,00 |
| 11.01.2024 | 232,81 | 235,00 | 230,64 | 232,52 | -0,31% | 31.265,00 |
| 10.01.2024 | 233,37 | 236,57 | 231,57 | 233,25 | 0,18% | 31.908,00 |
| 09.01.2024 | 235,18 | 236,50 | 232,41 | 232,84 | -2,27% | 33.261,00 |
| 08.01.2024 | 233,77 | 238,81 | 233,77 | 238,25 | 1,73% | 18.815,00 |
| 05.01.2024 | 235,45 | 238,96 | 233,41 | 234,20 | -1,63% | 49.715,00 |
| 04.01.2024 | 231,08 | 238,71 | 231,08 | 238,08 | 3,90% | 18.275,00 |
| 03.01.2024 | 234,67 | 234,67 | 228,77 | 229,14 | -2,53% | 38.574,00 |
| 02.01.2024 | 239,46 | 240,25 | 233,75 | 235,09 | -2,76% | 28.203,00 |
| 29.12.2023 | 242,60 | 243,52 | 240,00 | 241,76 | -2,17% | 33.397,00 |
| 28.12.2023 | 243,89 | 247,87 | 243,35 | 247,11 | 0,59% | 28.903,00 |
| 27.12.2023 | 242,40 | 246,97 | 242,40 | 245,67 | 1,02% | 24.161,00 |
| 26.12.2023 | 242,12 | 243,33 | 239,40 | 243,20 | 1,19% | 22.484,00 |
| 22.12.2023 | 237,25 | 240,62 | 235,69 | 240,33 | 2,05% | 30.792,00 |
| 21.12.2023 | 237,02 | 237,02 | 232,93 | 235,51 | -0,39% | 53.053,00 |
| 20.12.2023 | 230,68 | 237,51 | 229,06 | 236,44 | 3,97% | 59.452,00 |
| 19.12.2023 | 220,01 | 227,50 | 220,01 | 227,42 | 4,33% | 50.299,00 |
| 18.12.2023 | 220,03 | 220,03 | 217,30 | 217,98 | -0,88% | 42.398,00 |
| 15.12.2023 | 226,87 | 226,88 | 218,80 | 219,92 | -2,29% | 96.265,00 |
| 14.12.2023 | 220,08 | 226,83 | 220,08 | 225,08 | 3,73% | 49.353,00 |
| 13.12.2023 | 207,15 | 217,30 | 205,09 | 216,98 | 4,33% | 51.795,00 |
| 12.12.2023 | 205,98 | 208,53 | 204,91 | 207,97 | 1,40% | 31.389,00 |
| 11.12.2023 | 205,41 | 207,77 | 204,60 | 205,09 | -0,65% | 30.297,00 |
| 08.12.2023 | 206,03 | 209,27 | 205,07 | 206,44 | -0,03% | 36.553,00 |