9,130€
-0,87%
Echtzeit-Aktienkurs VIB VERMOEGEN NA O.N.
Bid:
Ask:
Aktienkurse zur VIB VERMOEGEN NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2024 | 9,00 | 9,30 | 9,00 | 9,12 | -0,98% | 8.035,00 |
| 24.06.2024 | 9,39 | 9,59 | 9,21 | 9,21 | -3,05% | 5.804,00 |
| 21.06.2024 | 9,86 | 9,89 | 9,31 | 9,50 | -3,94% | 16.995,00 |
| 20.06.2024 | 9,89 | 9,93 | 9,85 | 9,89 | 0,10% | 2.310,00 |
| 19.06.2024 | 10,02 | 10,02 | 9,85 | 9,88 | -2,37% | 242,00 |
| 18.06.2024 | 9,84 | 10,12 | 9,66 | 10,12 | 2,12% | 5.547,00 |
| 17.06.2024 | 10,38 | 10,38 | 9,84 | 9,91 | 0,00% | 2.866,00 |
| 14.06.2024 | 10,00 | 10,00 | 9,90 | 9,91 | 0,10% | 6.213,00 |
| 13.06.2024 | 10,02 | 10,02 | 9,90 | 9,90 | -1,20% | 988,00 |
| 12.06.2024 | 10,50 | 10,50 | 10,02 | 10,02 | -5,65% | 1.343,00 |
| 11.06.2024 | 10,20 | 10,62 | 9,90 | 10,62 | 4,94% | 1.198,00 |
| 10.06.2024 | 10,06 | 10,28 | 10,02 | 10,12 | -1,17% | 2.356,00 |
| 07.06.2024 | 10,68 | 10,68 | 10,00 | 10,24 | 1,39% | 5.345,00 |
| 06.06.2024 | 10,22 | 10,30 | 9,96 | 10,10 | 0,00% | 9.340,00 |
| 05.06.2024 | 10,28 | 10,28 | 9,79 | 10,10 | -1,56% | 6.424,00 |
| 04.06.2024 | 10,14 | 10,28 | 10,06 | 10,26 | -0,39% | 12.222,00 |
| 03.06.2024 | 10,68 | 10,68 | 10,20 | 10,30 | 0,00% | 5.477,00 |
| 31.05.2024 | 10,32 | 10,54 | 10,24 | 10,30 | -1,90% | 18.036,00 |
| 30.05.2024 | 9,74 | 10,50 | 9,50 | 10,50 | 1,74% | 11.111,00 |
| 29.05.2024 | 10,32 | 10,36 | 10,20 | 10,32 | -0,19% | 6.809,00 |
| 28.05.2024 | 10,40 | 10,48 | 10,32 | 10,34 | -1,34% | 4.529,00 |
| 27.05.2024 | 10,40 | 10,50 | 10,32 | 10,48 | -1,50% | 5.798,00 |
| 24.05.2024 | 11,00 | 11,00 | 10,18 | 10,64 | -1,66% | 18.154,00 |
| 23.05.2024 | 10,76 | 11,00 | 10,76 | 10,82 | 1,69% | 3.687,00 |
| 22.05.2024 | 10,70 | 11,00 | 10,54 | 10,64 | 0,38% | 6.028,00 |
| 21.05.2024 | 10,94 | 10,94 | 10,60 | 10,60 | -3,28% | 4.901,00 |
| 20.05.2024 | 10,58 | 11,00 | 10,58 | 10,96 | 0,55% | 5.141,00 |
| 17.05.2024 | 10,58 | 11,00 | 10,58 | 10,90 | 1,68% | 7.016,00 |
| 16.05.2024 | 10,50 | 10,90 | 10,50 | 10,72 | -0,92% | 9.738,00 |
| 15.05.2024 | 10,80 | 10,82 | 10,32 | 10,82 | 3,24% | 14.014,00 |
| 14.05.2024 | 10,10 | 10,52 | 10,10 | 10,48 | 3,56% | 1.725,00 |
| 13.05.2024 | 10,40 | 10,54 | 10,12 | 10,12 | -2,32% | 2.931,00 |
| 10.05.2024 | 10,42 | 10,60 | 10,36 | 10,36 | -1,71% | 3.220,00 |
| 09.05.2024 | 10,26 | 10,68 | 10,12 | 10,54 | -0,75% | 5.028,00 |
| 08.05.2024 | 10,10 | 10,62 | 10,10 | 10,62 | -0,19% | 3.760,00 |
| 07.05.2024 | 10,10 | 10,64 | 10,10 | 10,64 | 4,72% | 4.871,00 |
| 06.05.2024 | 10,50 | 10,50 | 10,10 | 10,16 | -3,24% | 9.072,00 |
| 03.05.2024 | 10,90 | 10,90 | 10,50 | 10,50 | -3,67% | 6.053,00 |
| 02.05.2024 | 11,16 | 11,20 | 10,68 | 10,90 | -1,09% | 7.726,00 |
| 30.04.2024 | 11,40 | 11,40 | 10,94 | 11,02 | -2,48% | 7.519,00 |
| 29.04.2024 | 10,82 | 11,36 | 10,82 | 11,30 | 2,73% | 16.526,00 |
| 26.04.2024 | 11,00 | 11,00 | 10,84 | 11,00 | 0,92% | 4.647,00 |
| 25.04.2024 | 10,82 | 11,10 | 10,82 | 10,90 | 0,18% | 4.488,00 |
| 24.04.2024 | 11,00 | 11,00 | 10,60 | 10,88 | -0,91% | 10.255,00 |
| 23.04.2024 | 10,80 | 11,12 | 10,80 | 10,98 | -0,18% | 4.774,00 |
| 22.04.2024 | 10,90 | 11,10 | 10,90 | 11,00 | 0,36% | 14.763,00 |
| 19.04.2024 | 11,00 | 11,00 | 10,84 | 10,96 | 1,11% | 5.676,00 |
| 18.04.2024 | 10,66 | 10,98 | 10,60 | 10,84 | 0,93% | 14.409,00 |
| 17.04.2024 | 10,62 | 10,98 | 10,48 | 10,74 | -0,37% | 6.391,00 |
| 16.04.2024 | 10,82 | 10,84 | 10,70 | 10,78 | -1,82% | 5.512,00 |
| 15.04.2024 | 10,90 | 11,00 | 10,90 | 10,98 | 0,73% | 5.344,00 |
| 12.04.2024 | 11,30 | 11,36 | 10,90 | 10,90 | -3,02% | 14.454,00 |
| 11.04.2024 | 11,34 | 11,50 | 10,94 | 11,24 | -1,23% | 22.058,00 |
| 10.04.2024 | 11,04 | 11,40 | 10,90 | 11,38 | 1,79% | 11.765,00 |
| 09.04.2024 | 10,84 | 11,18 | 10,82 | 11,18 | 0,36% | 4.080,00 |
| 08.04.2024 | 11,04 | 11,14 | 10,60 | 11,14 | 2,39% | 4.108,00 |
| 05.04.2024 | 10,96 | 10,96 | 10,66 | 10,88 | -1,81% | 5.893,00 |
| 04.04.2024 | 10,86 | 11,10 | 10,82 | 11,08 | 2,97% | 3.421,00 |
| 03.04.2024 | 10,62 | 11,00 | 10,04 | 10,76 | 0,94% | 19.204,00 |
| 02.04.2024 | 11,10 | 11,60 | 10,54 | 10,66 | -4,82% | 21.537,00 |
| 28.03.2024 | 10,90 | 11,24 | 10,72 | 11,20 | 2,38% | 9.622,00 |
| 27.03.2024 | 10,74 | 10,94 | 10,60 | 10,94 | 0,92% | 8.580,00 |
| 26.03.2024 | 9,26 | 10,84 | 9,26 | 10,84 | 15,94% | 64.506,00 |
| 25.03.2024 | 9,49 | 9,56 | 9,25 | 9,35 | 0,32% | 17.726,00 |
| 22.03.2024 | 9,00 | 9,32 | 9,00 | 9,32 | 5,31% | 22.982,00 |
| 21.03.2024 | 9,10 | 9,26 | 8,75 | 8,85 | -6,05% | 5.382,00 |
| 20.03.2024 | 8,98 | 9,42 | 8,91 | 9,42 | 4,67% | 5.294,00 |
| 19.03.2024 | 9,18 | 9,18 | 8,73 | 9,00 | -1,96% | 28.717,00 |
| 18.03.2024 | 10,22 | 10,22 | 9,00 | 9,18 | -10,35% | 30.319,00 |
| 15.03.2024 | 11,04 | 11,04 | 10,20 | 10,24 | -3,76% | 12.302,00 |
| 14.03.2024 | 10,84 | 10,86 | 10,50 | 10,64 | -2,21% | 8.955,00 |
| 13.03.2024 | 11,04 | 11,08 | 10,78 | 10,88 | -1,45% | 4.883,00 |
| 12.03.2024 | 11,00 | 11,20 | 10,76 | 11,04 | -0,90% | 7.524,00 |
| 11.03.2024 | 12,50 | 12,50 | 10,24 | 11,14 | -11,87% | 29.851,00 |
| 08.03.2024 | 12,74 | 12,92 | 12,64 | 12,64 | -2,47% | 3.416,00 |
| 07.03.2024 | 13,30 | 13,42 | 12,96 | 12,96 | -2,85% | 2.320,00 |
| 06.03.2024 | 13,30 | 13,44 | 13,28 | 13,34 | 0,45% | 4.325,00 |
| 05.03.2024 | 13,32 | 13,50 | 13,28 | 13,28 | -1,48% | 7.281,00 |
| 04.03.2024 | 13,32 | 13,50 | 13,30 | 13,48 | 0,60% | 7.304,00 |
| 01.03.2024 | 13,90 | 13,90 | 13,40 | 13,40 | -1,47% | 12.281,00 |
| 29.02.2024 | 13,42 | 13,60 | 12,96 | 13,60 | 1,34% | 23.668,00 |
| 28.02.2024 | 13,24 | 13,46 | 13,24 | 13,42 | -0,30% | 2.691,00 |
| 27.02.2024 | 13,62 | 13,64 | 13,36 | 13,46 | -2,32% | 3.244,00 |
| 26.02.2024 | 14,10 | 14,10 | 13,66 | 13,78 | -2,27% | 6.404,00 |
| 23.02.2024 | 14,46 | 14,58 | 14,00 | 14,10 | -1,81% | 5.815,00 |
| 22.02.2024 | 14,44 | 14,46 | 14,12 | 14,36 | 1,13% | 2.250,00 |
| 21.02.2024 | 14,48 | 14,50 | 14,16 | 14,20 | 0,42% | 3.266,00 |
| 20.02.2024 | 14,50 | 14,52 | 14,14 | 14,14 | -1,26% | 2.790,00 |
| 19.02.2024 | 14,58 | 14,64 | 14,30 | 14,32 | -1,78% | 7.076,00 |
| 16.02.2024 | 14,62 | 14,88 | 14,50 | 14,58 | -0,95% | 5.777,00 |
| 15.02.2024 | 15,20 | 15,20 | 14,72 | 14,72 | -1,47% | 2.468,00 |
| 14.02.2024 | 14,84 | 15,20 | 14,62 | 14,94 | -0,40% | 6.003,00 |
| 13.02.2024 | 14,98 | 15,20 | 14,78 | 15,00 | 1,35% | 3.034,00 |
| 12.02.2024 | 14,96 | 15,20 | 14,80 | 14,80 | -1,99% | 3.402,00 |
| 09.02.2024 | 15,02 | 15,20 | 14,86 | 15,10 | 0,67% | 4.294,00 |
| 08.02.2024 | 14,94 | 15,04 | 14,80 | 15,00 | 0,67% | 4.019,00 |
| 07.02.2024 | 14,84 | 14,94 | 14,32 | 14,90 | 0,68% | 20.365,00 |
| 06.02.2024 | 14,64 | 14,92 | 14,62 | 14,80 | 0,00% | 3.751,00 |
| 05.02.2024 | 14,82 | 14,94 | 14,80 | 14,80 | -0,27% | 2.736,00 |
| 02.02.2024 | 14,92 | 15,06 | 14,82 | 14,84 | 0,00% | 7.793,00 |