7,970€
0,13%
Echtzeit-Aktienkurs VIB Vermögen AG
Bid:
Ask:
Aktienkurse zur VIB Vermögen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 8,07 | 8,07 | 7,92 | 7,95 | -0,13% | - |
| 24.04.2025 | 7,70 | 7,96 | 7,70 | 7,96 | 2,58% | 3.316,00 |
| 23.04.2025 | 7,94 | 7,94 | 7,76 | 7,76 | -1,77% | 3.559,00 |
| 22.04.2025 | 7,92 | 7,92 | 7,60 | 7,90 | 0,00% | 4.662,00 |
| 17.04.2025 | 8,02 | 8,06 | 7,90 | 7,90 | -3,19% | 967,00 |
| 16.04.2025 | 8,08 | 8,16 | 8,04 | 8,16 | 0,00% | 1.437,00 |
| 15.04.2025 | 8,16 | 8,16 | 8,00 | 8,16 | 0,25% | 3.376,00 |
| 14.04.2025 | 7,98 | 8,18 | 7,98 | 8,14 | 2,01% | 1.836,00 |
| 11.04.2025 | 7,78 | 7,98 | 7,78 | 7,98 | 1,79% | 3.287,00 |
| 10.04.2025 | 8,12 | 8,12 | 7,82 | 7,84 | -0,76% | 2.577,00 |
| 09.04.2025 | 8,00 | 8,00 | 7,58 | 7,90 | -2,95% | 11.259,00 |
| 08.04.2025 | 7,82 | 8,14 | 7,58 | 8,14 | 5,99% | 16.094,00 |
| 07.04.2025 | 7,70 | 7,88 | 7,30 | 7,68 | -3,40% | 18.935,00 |
| 04.04.2025 | 8,42 | 8,43 | 7,90 | 7,95 | -5,36% | 14.689,00 |
| 03.04.2025 | 8,70 | 8,70 | 8,27 | 8,40 | -3,23% | 8.333,00 |
| 02.04.2025 | 8,80 | 8,80 | 8,50 | 8,68 | -1,36% | 14.691,00 |
| 01.04.2025 | 9,59 | 9,59 | 8,80 | 8,80 | -3,40% | 13.227,00 |
| 31.03.2025 | 9,19 | 9,25 | 8,90 | 9,11 | -0,98% | 11.029,00 |
| 28.03.2025 | 9,55 | 9,55 | 9,19 | 9,20 | -4,17% | 9.896,00 |
| 27.03.2025 | 9,50 | 9,67 | 9,49 | 9,60 | 1,05% | 2.696,00 |
| 26.03.2025 | 9,66 | 9,80 | 9,50 | 9,50 | -3,94% | 6.343,00 |
| 25.03.2025 | 9,89 | 9,90 | 9,64 | 9,89 | 2,28% | 5.886,00 |
| 24.03.2025 | 9,79 | 9,81 | 9,26 | 9,67 | -0,72% | 12.002,00 |
| 21.03.2025 | 9,56 | 9,86 | 9,55 | 9,74 | 2,53% | 12.429,00 |
| 20.03.2025 | 9,00 | 9,50 | 9,00 | 9,50 | 5,56% | 20.212,00 |
| 19.03.2025 | 8,72 | 9,00 | 8,65 | 9,00 | 1,93% | 27.789,00 |
| 18.03.2025 | 8,79 | 8,85 | 8,66 | 8,83 | 0,68% | 5.844,00 |
| 17.03.2025 | 8,59 | 8,77 | 8,52 | 8,77 | -1,13% | 3.799,00 |
| 14.03.2025 | 8,70 | 9,00 | 8,57 | 8,87 | 1,26% | 19.560,00 |
| 13.03.2025 | 8,80 | 8,93 | 8,56 | 8,76 | 0,11% | 14.666,00 |
| 12.03.2025 | 8,75 | 8,95 | 8,32 | 8,75 | 7,76% | 48.545,00 |
| 11.03.2025 | 8,03 | 8,18 | 7,38 | 8,12 | 0,12% | 19.472,00 |
| 10.03.2025 | 8,03 | 8,15 | 8,02 | 8,11 | -2,05% | 3.473,00 |
| 07.03.2025 | 8,54 | 8,54 | 8,17 | 8,28 | -0,12% | 8.399,00 |
| 06.03.2025 | 8,39 | 8,39 | 8,06 | 8,29 | -0,12% | 13.402,00 |
| 05.03.2025 | 8,51 | 8,55 | 8,21 | 8,30 | -2,47% | 11.796,00 |
| 04.03.2025 | 8,70 | 8,70 | 8,50 | 8,51 | -2,85% | 5.474,00 |
| 03.03.2025 | 8,89 | 8,89 | 8,71 | 8,76 | -0,68% | 842,00 |
| 28.02.2025 | 8,90 | 8,94 | 8,74 | 8,82 | -0,90% | 708,00 |
| 27.02.2025 | 8,33 | 8,90 | 8,33 | 8,90 | 4,22% | 11.269,00 |
| 26.02.2025 | 8,33 | 8,54 | 8,33 | 8,54 | 1,43% | 4.715,00 |
| 25.02.2025 | 8,87 | 8,87 | 8,30 | 8,42 | -4,43% | 10.993,00 |
| 24.02.2025 | 8,31 | 8,81 | 8,31 | 8,81 | 3,89% | 11.746,00 |
| 21.02.2025 | 8,41 | 8,48 | 8,35 | 8,48 | 0,12% | 2.879,00 |
| 20.02.2025 | 8,49 | 8,53 | 8,47 | 8,47 | -0,12% | 1.225,00 |
| 19.02.2025 | 8,47 | 8,51 | 8,40 | 8,48 | 1,44% | 2.091,00 |
| 18.02.2025 | 8,44 | 8,71 | 8,35 | 8,36 | -1,07% | 9.407,00 |
| 17.02.2025 | 8,39 | 8,46 | 8,38 | 8,45 | 0,72% | 54.577,00 |
| 14.02.2025 | 8,53 | 8,60 | 8,36 | 8,39 | -1,29% | 24.318,00 |
| 13.02.2025 | 8,49 | 8,64 | 8,43 | 8,50 | -1,16% | 25.558,00 |
| 12.02.2025 | 8,56 | 8,60 | 8,51 | 8,60 | 0,35% | 3.227,00 |
| 11.02.2025 | 8,90 | 8,90 | 8,57 | 8,57 | -4,46% | 12.053,00 |
| 10.02.2025 | 8,80 | 8,97 | 8,68 | 8,97 | 2,28% | 5.825,00 |
| 07.02.2025 | 8,56 | 8,88 | 8,56 | 8,77 | -0,45% | 5.215,00 |
| 06.02.2025 | 8,82 | 8,92 | 8,74 | 8,81 | -0,23% | 8.464,00 |
| 05.02.2025 | 8,89 | 8,94 | 8,70 | 8,83 | -0,11% | 2.883,00 |
| 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 |