8,860€
-0,34%
Echtzeit-Aktienkurs VIB Vermögen AG
Bid:
Ask:
Aktienkurse zur VIB Vermögen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2025 | 8,78 | 8,84 | 8,78 | 8,84 | -0,56% | 1.917,00 |
| 03.02.2025 | 9,21 | 9,21 | 8,56 | 8,89 | -1,98% | 8.914,00 |
| 31.01.2025 | 8,89 | 9,20 | 8,89 | 9,07 | 2,37% | 12.163,00 |
| 30.01.2025 | 8,65 | 8,90 | 8,65 | 8,86 | 0,45% | 2.406,00 |
| 29.01.2025 | 8,81 | 8,82 | 8,69 | 8,82 | 0,00% | 1.195,00 |
| 28.01.2025 | 8,89 | 8,89 | 8,71 | 8,82 | 1,85% | 2.842,00 |
| 27.01.2025 | 8,60 | 8,78 | 8,60 | 8,66 | 1,17% | 5.857,00 |
| 24.01.2025 | 8,75 | 8,75 | 8,56 | 8,56 | -1,27% | 414,00 |
| 23.01.2025 | 9,39 | 9,39 | 8,56 | 8,67 | 1,17% | 2.488,00 |
| 22.01.2025 | 8,76 | 8,76 | 8,56 | 8,57 | -2,61% | 6.423,00 |
| 21.01.2025 | 9,20 | 9,20 | 8,73 | 8,80 | -3,93% | 33.440,00 |
| 20.01.2025 | 9,21 | 9,26 | 9,11 | 9,16 | -2,03% | 2.023,00 |
| 17.01.2025 | 9,22 | 9,35 | 9,21 | 9,35 | -0,53% | 7.310,00 |
| 16.01.2025 | 9,44 | 9,44 | 9,40 | 9,40 | 0,43% | 697,00 |
| 15.01.2025 | 9,25 | 9,39 | 9,19 | 9,36 | 1,08% | 4.197,00 |
| 14.01.2025 | 9,30 | 9,41 | 9,25 | 9,26 | -2,22% | 3.152,00 |
| 13.01.2025 | 9,61 | 9,61 | 9,37 | 9,47 | -1,46% | 3.738,00 |
| 10.01.2025 | 9,69 | 9,69 | 9,53 | 9,61 | -0,62% | 5.954,00 |
| 09.01.2025 | 9,71 | 9,71 | 9,61 | 9,67 | 0,83% | 592,00 |
| 08.01.2025 | 9,80 | 9,85 | 9,59 | 9,59 | -2,24% | 5.810,00 |
| 07.01.2025 | 9,99 | 9,99 | 9,80 | 9,81 | -0,91% | 1.290,00 |
| 06.01.2025 | 10,12 | 10,12 | 9,80 | 9,90 | 0,10% | 1.764,00 |
| 03.01.2025 | 10,00 | 10,00 | 9,69 | 9,89 | -0,20% | 8.083,00 |
| 02.01.2025 | 9,92 | 10,00 | 9,80 | 9,91 | -1,29% | 4.496,00 |
| 30.12.2024 | 9,80 | 10,08 | 9,75 | 10,04 | 2,24% | 2.752,00 |
| 27.12.2024 | 9,93 | 10,00 | 9,82 | 9,82 | 0,00% | 2.889,00 |
| 23.12.2024 | 10,00 | 10,14 | 9,80 | 9,82 | -0,20% | 5.256,00 |
| 20.12.2024 | 10,12 | 10,12 | 9,80 | 9,84 | -1,20% | 2.258,00 |
| 19.12.2024 | 10,14 | 10,14 | 9,94 | 9,96 | -0,40% | 13.105,00 |
| 18.12.2024 | 9,70 | 10,14 | 9,69 | 10,00 | 3,41% | 18.618,00 |
| 17.12.2024 | 9,79 | 9,79 | 9,40 | 9,67 | -2,91% | 6.257,00 |
| 16.12.2024 | 10,04 | 10,04 | 9,73 | 9,96 | 1,01% | 7.730,00 |
| 13.12.2024 | 9,86 | 9,96 | 9,36 | 9,86 | 0,31% | 6.961,00 |
| 12.12.2024 | 9,83 | 9,89 | 9,72 | 9,83 | -1,70% | 1.846,00 |
| 11.12.2024 | 10,00 | 10,22 | 9,80 | 10,00 | 1,42% | 4.539,00 |
| 10.12.2024 | 10,00 | 10,10 | 9,78 | 9,86 | -4,09% | 3.181,00 |
| 09.12.2024 | 9,71 | 10,30 | 9,71 | 10,28 | 2,39% | 5.572,00 |
| 06.12.2024 | 9,92 | 10,08 | 9,90 | 10,04 | -0,20% | 3.866,00 |
| 05.12.2024 | 10,10 | 10,10 | 9,90 | 10,06 | 0,60% | 1.863,00 |
| 04.12.2024 | 10,00 | 10,00 | 9,70 | 10,00 | 1,01% | 10.915,00 |
| 03.12.2024 | 10,08 | 10,08 | 9,82 | 9,90 | -1,98% | 5.781,00 |
| 02.12.2024 | 10,08 | 10,10 | 9,95 | 10,10 | 1,00% | 4.895,00 |
| 29.11.2024 | 10,20 | 10,20 | 9,91 | 10,00 | -1,96% | 6.813,00 |
| 28.11.2024 | 10,26 | 10,34 | 10,20 | 10,20 | -0,39% | 1.220,00 |
| 27.11.2024 | 9,99 | 10,36 | 9,99 | 10,24 | 2,20% | 4.520,00 |
| 26.11.2024 | 9,95 | 10,12 | 9,84 | 10,02 | 0,00% | 4.338,00 |
| 25.11.2024 | 10,38 | 10,38 | 9,90 | 10,02 | -2,15% | 2.260,00 |
| 22.11.2024 | 9,93 | 10,24 | 9,90 | 10,24 | 1,79% | 4.741,00 |
| 21.11.2024 | 10,02 | 10,18 | 9,97 | 10,06 | 0,00% | 7.302,00 |
| 20.11.2024 | 10,32 | 10,32 | 9,84 | 10,06 | 0,40% | 6.874,00 |
| 19.11.2024 | 10,00 | 10,04 | 9,89 | 10,02 | -0,79% | 4.174,00 |
| 18.11.2024 | 10,02 | 10,16 | 10,02 | 10,10 | -0,39% | 4.637,00 |
| 15.11.2024 | 10,20 | 10,30 | 10,06 | 10,14 | -0,20% | 7.920,00 |
| 14.11.2024 | 10,00 | 10,20 | 10,00 | 10,16 | 1,70% | 27.115,00 |
| 13.11.2024 | 9,97 | 10,10 | 9,86 | 9,99 | -0,30% | 20.537,00 |
| 12.11.2024 | 9,96 | 10,22 | 9,96 | 10,02 | -0,40% | 14.860,00 |
| 11.11.2024 | 9,70 | 10,30 | 9,70 | 10,06 | -2,71% | 11.829,00 |
| 08.11.2024 | 10,38 | 10,48 | 9,33 | 10,34 | -2,45% | 51.906,00 |
| 07.11.2024 | 10,40 | 10,70 | 10,40 | 10,60 | -0,19% | 4.694,00 |
| 06.11.2024 | 10,66 | 10,76 | 10,30 | 10,62 | 0,19% | 32.700,00 |
| 05.11.2024 | 10,60 | 10,70 | 10,44 | 10,60 | -1,67% | 7.011,00 |
| 04.11.2024 | 11,02 | 11,16 | 10,76 | 10,78 | -2,88% | 10.419,00 |
| 01.11.2024 | 11,20 | 11,20 | 11,10 | 11,10 | -1,07% | 2.134,00 |
| 31.10.2024 | 10,92 | 11,22 | 10,82 | 11,22 | 2,00% | 7.766,00 |
| 30.10.2024 | 11,60 | 11,60 | 10,74 | 11,00 | -7,25% | 46.890,00 |
| 29.10.2024 | 12,00 | 12,00 | 11,86 | 11,86 | -0,84% | 8.925,00 |
| 28.10.2024 | 11,60 | 12,12 | 11,60 | 11,96 | 1,70% | 11.588,00 |
| 25.10.2024 | 11,52 | 11,96 | 11,50 | 11,76 | 2,44% | 9.108,00 |
| 24.10.2024 | 12,00 | 12,12 | 11,42 | 11,48 | -3,69% | 21.452,00 |
| 23.10.2024 | 11,98 | 12,10 | 11,30 | 11,92 | 0,85% | 33.743,00 |
| 22.10.2024 | 12,66 | 12,66 | 11,80 | 11,82 | -5,44% | 28.764,00 |
| 21.10.2024 | 13,00 | 13,04 | 12,20 | 12,50 | -3,40% | 28.835,00 |
| 18.10.2024 | 12,90 | 13,00 | 12,80 | 12,94 | 0,31% | 17.746,00 |
| 17.10.2024 | 12,76 | 13,04 | 12,76 | 12,90 | 0,62% | 29.932,00 |
| 16.10.2024 | 13,00 | 13,00 | 12,72 | 12,82 | -1,69% | 9.110,00 |
| 15.10.2024 | 12,56 | 13,20 | 12,42 | 13,04 | 4,32% | 25.111,00 |
| 14.10.2024 | 12,70 | 12,80 | 12,34 | 12,50 | 0,32% | 17.227,00 |
| 11.10.2024 | 12,10 | 12,54 | 12,10 | 12,46 | 4,53% | 19.269,00 |
| 10.10.2024 | 12,18 | 12,24 | 11,86 | 11,92 | -1,00% | 23.167,00 |
| 09.10.2024 | 11,80 | 12,24 | 11,30 | 12,04 | 1,18% | 41.371,00 |
| 08.10.2024 | 11,64 | 12,16 | 11,46 | 11,90 | 2,59% | 45.373,00 |
| 07.10.2024 | 11,00 | 11,60 | 10,80 | 11,60 | 6,42% | 32.415,00 |
| 04.10.2024 | 10,18 | 10,94 | 10,18 | 10,90 | 7,71% | 32.679,00 |
| 03.10.2024 | 10,06 | 10,28 | 10,06 | 10,12 | 2,02% | 10.770,00 |
| 02.10.2024 | 10,00 | 10,12 | 9,80 | 9,92 | -1,59% | 20.712,00 |
| 01.10.2024 | 10,12 | 10,16 | 9,92 | 10,08 | -0,20% | 7.218,00 |
| 30.09.2024 | 10,26 | 10,28 | 9,83 | 10,10 | -0,98% | 23.488,00 |
| 27.09.2024 | 10,14 | 10,26 | 10,04 | 10,20 | 1,59% | 31.413,00 |
| 26.09.2024 | 9,80 | 10,20 | 9,63 | 10,04 | 4,69% | 57.237,00 |
| 25.09.2024 | 9,25 | 9,70 | 9,25 | 9,59 | 2,24% | 20.299,00 |
| 24.09.2024 | 9,25 | 9,50 | 9,25 | 9,38 | 1,96% | 19.462,00 |
| 23.09.2024 | 9,23 | 9,23 | 9,02 | 9,20 | 3,02% | 20.582,00 |
| 20.09.2024 | 9,20 | 9,24 | 8,93 | 8,93 | -1,33% | 66.110,00 |
| 19.09.2024 | 8,66 | 9,15 | 8,66 | 9,05 | 4,02% | 56.271,00 |
| 18.09.2024 | 8,30 | 8,88 | 8,30 | 8,70 | 5,45% | 43.489,00 |
| 17.09.2024 | 8,13 | 8,30 | 8,08 | 8,25 | 2,48% | 11.452,00 |
| 16.09.2024 | 7,93 | 8,07 | 7,71 | 8,05 | 3,34% | 18.815,00 |
| 13.09.2024 | 7,80 | 7,90 | 7,75 | 7,79 | 1,17% | 7.413,00 |
| 12.09.2024 | 7,71 | 7,83 | 7,68 | 7,70 | 0,26% | 15.971,00 |
| 11.09.2024 | 7,70 | 7,76 | 7,61 | 7,68 | 0,13% | 8.422,00 |