8,860€
1,37%
Echtzeit-Aktienkurs VIB Vermögen AG
Bid:
Ask:
Aktienkurse zur VIB Vermögen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 8,84 | 8,87 | 8,72 | 8,86 | 0,23% | - |
| 04.02.2025 | 8,89 | 8,90 | 8,71 | 8,84 | -0,67% | - |
| 03.02.2025 | 9,07 | 9,08 | 8,71 | 8,90 | -1,87% | - |
| 31.01.2025 | 8,93 | 9,17 | 8,72 | 9,07 | 0,95% | - |
| 30.01.2025 | 8,83 | 8,99 | 8,71 | 8,99 | 1,76% | - |
| 29.01.2025 | 8,85 | 8,88 | 8,71 | 8,83 | -0,34% | - |
| 28.01.2025 | 8,67 | 8,90 | 8,64 | 8,86 | 2,07% | - |
| 27.01.2025 | 8,55 | 8,82 | 8,55 | 8,68 | 1,40% | 232,00 |
| 24.01.2025 | 8,67 | 8,79 | 8,56 | 8,56 | -1,50% | - |
| 23.01.2025 | 8,58 | 8,97 | 8,57 | 8,69 | 1,40% | - |
| 22.01.2025 | 8,76 | 8,83 | 8,57 | 8,57 | -2,61% | 8.600,00 |
| 21.01.2025 | 9,15 | 9,27 | 8,64 | 8,80 | -4,03% | 10.782,00 |
| 20.01.2025 | 9,34 | 9,37 | 9,13 | 9,17 | -2,03% | - |
| 17.01.2025 | 9,42 | 9,42 | 9,16 | 9,36 | -0,53% | - |
| 16.01.2025 | 9,29 | 9,43 | 9,25 | 9,41 | 1,07% | - |
| 15.01.2025 | 9,25 | 9,42 | 9,20 | 9,31 | 0,38% | - |
| 14.01.2025 | 9,51 | 9,54 | 9,24 | 9,28 | -2,37% | - |
| 13.01.2025 | 9,60 | 9,64 | 9,35 | 9,50 | -1,35% | 11.300,00 |
| 10.01.2025 | 9,67 | 9,69 | 9,54 | 9,63 | -0,41% | 6.460,00 |
| 09.01.2025 | 9,67 | 9,84 | 9,60 | 9,67 | -0,05% | - |
| 08.01.2025 | 9,79 | 9,90 | 9,65 | 9,68 | -1,17% | 9.150,00 |
| 07.01.2025 | 9,87 | 9,93 | 9,78 | 9,79 | -0,81% | - |
| 06.01.2025 | 9,90 | 9,96 | 9,81 | 9,87 | -0,20% | - |
| 03.01.2025 | 9,92 | 9,95 | 9,63 | 9,89 | -0,30% | - |
| 02.01.2025 | 9,94 | 10,01 | 9,88 | 9,92 | -0,55% | - |
| 30.12.2024 | 9,92 | 10,04 | 9,85 | 9,98 | 0,61% | - |
| 27.12.2024 | 9,90 | 10,09 | 9,85 | 9,92 | 0,41% | - |
| 23.12.2024 | 9,92 | 10,08 | 9,78 | 9,88 | 0,25% | 2.016,00 |
| 20.12.2024 | 10,01 | 10,07 | 9,85 | 9,85 | -1,75% | - |
| 19.12.2024 | 10,10 | 10,14 | 9,93 | 10,03 | -1,13% | 14.250,00 |
| 18.12.2024 | 9,67 | 10,14 | 9,60 | 10,14 | 4,86% | 16.000,00 |
| 17.12.2024 | 9,93 | 9,96 | 9,44 | 9,67 | -2,86% | - |
| 16.12.2024 | 9,81 | 9,97 | 9,69 | 9,96 | 1,22% | - |
| 13.12.2024 | 9,83 | 10,07 | 9,43 | 9,84 | 0,05% | 7.730,00 |
| 12.12.2024 | 9,91 | 10,01 | 9,63 | 9,83 | -1,21% | 1.600,00 |
| 11.12.2024 | 9,84 | 10,20 | 9,84 | 9,95 | 1,12% | - |
| 10.12.2024 | 10,15 | 10,21 | 9,82 | 9,84 | -3,15% | 14.816,00 |
| 09.12.2024 | 9,96 | 10,28 | 9,85 | 10,16 | 2,21% | 4.750,00 |
| 06.12.2024 | 10,03 | 10,06 | 9,55 | 9,94 | -1,05% | - |
| 05.12.2024 | 9,99 | 10,06 | 9,55 | 10,05 | 0,40% | 120,00 |
| 04.12.2024 | 9,89 | 10,04 | 9,69 | 10,01 | 0,60% | 24.000,00 |
| 03.12.2024 | 10,11 | 10,13 | 9,55 | 9,95 | -1,73% | 5.400,00 |
| 02.12.2024 | 10,03 | 10,14 | 9,56 | 10,12 | 0,65% | - |
| 29.11.2024 | 10,19 | 10,25 | 9,96 | 10,06 | -1,61% | - |
| 28.11.2024 | 10,29 | 10,30 | 10,09 | 10,22 | -0,39% | - |
| 27.11.2024 | 10,09 | 10,33 | 9,87 | 10,26 | 2,34% | - |
| 26.11.2024 | 9,96 | 10,14 | 9,83 | 10,03 | 0,20% | - |
| 25.11.2024 | 10,30 | 10,32 | 9,90 | 10,01 | -2,68% | - |
| 22.11.2024 | 10,39 | 10,44 | 9,92 | 10,28 | -0,87% | - |
| 21.11.2024 | 9,94 | 10,46 | 9,87 | 10,37 | 4,12% | 2.340,00 |
| 20.11.2024 | 10,07 | 10,16 | 9,93 | 9,96 | -0,60% | - |
| 19.11.2024 | 10,11 | 10,19 | 9,84 | 10,02 | -0,60% | 3.392,00 |
| 18.11.2024 | 10,18 | 10,22 | 10,03 | 10,08 | -0,79% | - |
| 15.11.2024 | 10,13 | 10,36 | 9,94 | 10,16 | 0,00% | 9.400,00 |
| 14.11.2024 | 9,99 | 10,18 | 9,94 | 10,16 | 1,80% | - |
| 13.11.2024 | 9,99 | 10,10 | 9,84 | 9,98 | -0,30% | 4.500,00 |
| 12.11.2024 | 10,10 | 10,24 | 9,96 | 10,01 | -1,77% | 6.950,00 |
| 11.11.2024 | 10,40 | 10,40 | 9,98 | 10,19 | -1,74% | - |
| 08.11.2024 | 10,72 | 10,77 | 9,51 | 10,37 | -3,26% | 11.810,00 |
| 07.11.2024 | 10,66 | 10,74 | 10,41 | 10,72 | 0,56% | - |
| 06.11.2024 | 10,66 | 10,85 | 10,21 | 10,66 | -0,19% | - |
| 05.11.2024 | 10,86 | 10,87 | 10,31 | 10,68 | -1,39% | 8.300,00 |
| 04.11.2024 | 11,12 | 11,14 | 10,81 | 10,83 | -2,43% | 13.600,00 |
| 01.11.2024 | 11,22 | 11,25 | 11,08 | 11,10 | -1,25% | 1.600,00 |
| 31.10.2024 | 10,88 | 11,26 | 10,82 | 11,24 | 3,12% | - |
| 30.10.2024 | 11,84 | 11,87 | 10,90 | 10,90 | -8,25% | 6.525,00 |
| 29.10.2024 | 12,05 | 12,09 | 11,82 | 11,88 | -0,92% | 2.909,00 |
| 28.10.2024 | 11,83 | 12,09 | 11,65 | 11,99 | 1,96% | 10.020,00 |
| 25.10.2024 | 11,49 | 11,92 | 11,49 | 11,76 | 0,60% | 16.500,00 |
| 24.10.2024 | 11,90 | 12,21 | 11,42 | 11,69 | -1,93% | 17.680,00 |
| 23.10.2024 | 11,73 | 12,10 | 11,33 | 11,92 | 1,27% | 9.858,00 |
| 22.10.2024 | 12,55 | 12,68 | 11,77 | 11,77 | -6,14% | - |
| 21.10.2024 | 12,93 | 13,07 | 12,23 | 12,54 | -3,09% | 16.730,00 |
| 18.10.2024 | 12,90 | 13,02 | 12,83 | 12,94 | 0,31% | 1.450,00 |
| 17.10.2024 | 12,83 | 13,04 | 12,82 | 12,90 | 0,47% | - |
| 16.10.2024 | 13,01 | 13,03 | 12,72 | 12,84 | -1,38% | 10.600,00 |
| 15.10.2024 | 12,51 | 13,18 | 12,46 | 13,02 | 3,99% | 5.228,00 |
| 14.10.2024 | 12,39 | 12,71 | 12,27 | 12,52 | 0,72% | 6.130,00 |
| 11.10.2024 | 11,94 | 12,48 | 11,94 | 12,43 | 4,10% | - |
| 10.10.2024 | 11,94 | 12,22 | 11,89 | 11,94 | -0,75% | - |
| 09.10.2024 | 11,92 | 12,14 | 11,31 | 12,03 | 0,92% | 18.426,00 |
| 08.10.2024 | 11,56 | 12,13 | 11,42 | 11,92 | 2,94% | 30.898,00 |
| 07.10.2024 | 10,94 | 11,60 | 10,88 | 11,58 | 5,85% | 2.634,00 |
| 04.10.2024 | 10,12 | 10,94 | 10,09 | 10,94 | 8,32% | 13.760,00 |
| 03.10.2024 | 10,38 | 10,40 | 10,08 | 10,10 | -1,56% | 6.920,00 |
| 02.10.2024 | 10,08 | 10,48 | 9,83 | 10,26 | 1,79% | 13.599,00 |
| 01.10.2024 | 10,17 | 10,17 | 9,93 | 10,08 | -0,20% | - |
| 30.09.2024 | 10,20 | 10,25 | 9,47 | 10,10 | -0,98% | 14.901,00 |
| 27.09.2024 | 10,19 | 10,26 | 10,06 | 10,20 | 0,29% | 16.800,00 |
| 26.09.2024 | 9,77 | 10,17 | 9,73 | 10,17 | 4,20% | 34.920,00 |
| 25.09.2024 | 9,39 | 9,92 | 9,30 | 9,76 | 4,00% | 3.700,00 |
| 24.09.2024 | 9,22 | 9,52 | 9,13 | 9,39 | 1,90% | 17.701,00 |
| 23.09.2024 | 8,95 | 9,22 | 8,94 | 9,21 | 3,02% | 4.900,00 |
| 20.09.2024 | 9,11 | 9,22 | 8,93 | 8,94 | -1,87% | 24.573,00 |
| 19.09.2024 | 8,69 | 9,15 | 8,68 | 9,11 | 4,65% | 4.000,00 |
| 18.09.2024 | 8,29 | 8,86 | 8,25 | 8,71 | 5,13% | 72.600,00 |
| 17.09.2024 | 8,05 | 8,29 | 7,99 | 8,28 | 2,92% | 4.480,00 |
| 16.09.2024 | 7,80 | 8,21 | 7,77 | 8,05 | 3,27% | 5.150,00 |
| 13.09.2024 | 7,71 | 7,89 | 7,71 | 7,79 | 1,10% | 3.500,00 |
| 12.09.2024 | 7,71 | 7,82 | 7,68 | 7,71 | 0,06% | - |