55,470€
0,11%
Echtzeit-Aktienkurs Vivmark Residential
Bid:
Ask:
Aktienkurse zur Vivmark Residential Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 55,25 | 56,02 | 54,94 | 55,54 | 0,23% | - |
| 29.10.2026 | 55,07 | 55,48 | 54,43 | 55,41 | 1,63% | - |
| 28.10.2026 | 56,26 | 56,26 | 54,36 | 54,52 | -3,06% | - |
| 27.10.2026 | 56,17 | 56,61 | 55,82 | 56,24 | 0,05% | - |
| 26.10.2026 | 56,26 | 56,91 | 56,05 | 56,21 | -0,39% | - |
| 23.10.2026 | 56,49 | 57,16 | 56,01 | 56,43 | -0,42% | - |
| 22.10.2026 | 55,24 | 56,79 | 54,75 | 56,67 | 2,51% | - |
| 21.10.2026 | 55,08 | 55,95 | 54,79 | 55,28 | 0,33% | - |
| 20.10.2026 | 54,40 | 55,28 | 54,21 | 55,10 | 1,60% | - |
| 19.10.2026 | 54,83 | 54,85 | 53,98 | 54,23 | -0,24% | - |
| 16.10.2026 | 54,52 | 54,86 | 54,11 | 54,36 | -0,11% | - |
| 15.10.2026 | 54,64 | 55,12 | 54,17 | 54,42 | 0,06% | - |
| 14.10.2026 | 54,65 | 55,00 | 54,36 | 54,39 | -0,35% | - |
| 13.10.2026 | 55,02 | 55,21 | 54,21 | 54,58 | -0,04% | - |
| 12.10.2026 | 54,61 | 54,84 | 53,90 | 54,60 | 0,22% | - |
| 09.10.2026 | 53,52 | 54,74 | 53,42 | 54,48 | 1,85% | - |
| 08.10.2026 | 52,96 | 53,83 | 52,46 | 53,49 | 0,55% | - |
| 07.10.2026 | 53,68 | 54,42 | 53,08 | 53,20 | -0,45% | - |
| 06.10.2026 | 53,54 | 54,13 | 53,12 | 53,44 | 0,41% | - |
| 05.10.2026 | 52,81 | 53,35 | 52,33 | 53,22 | 0,62% | - |
| 02.10.2026 | 53,52 | 54,02 | 52,84 | 52,89 | -1,32% | - |
| 01.10.2026 | 53,98 | 54,15 | 52,85 | 53,60 | -0,15% | - |
| 30.09.2026 | 54,11 | 54,34 | 53,44 | 53,68 | -0,92% | - |
| 29.09.2026 | 53,97 | 54,34 | 53,49 | 54,18 | 0,78% | - |
| 28.09.2026 | 54,00 | 54,29 | 53,24 | 53,76 | -0,50% | - |
| 25.09.2026 | 53,65 | 54,14 | 53,13 | 54,03 | 0,78% | - |
| 24.09.2026 | 54,07 | 54,13 | 53,30 | 53,61 | -0,72% | - |
| 23.09.2026 | 54,40 | 54,91 | 53,63 | 54,00 | -0,92% | - |
| 22.09.2026 | 53,46 | 54,61 | 53,26 | 54,50 | 1,87% | - |
| 21.09.2026 | 53,54 | 53,84 | 52,93 | 53,50 | -0,04% | - |
| 18.09.2026 | 54,93 | 55,05 | 53,32 | 53,52 | -2,81% | - |
| 17.09.2026 | 55,31 | 55,57 | 54,63 | 55,07 | -0,07% | - |
| 16.09.2026 | 56,93 | 57,07 | 55,05 | 55,11 | -3,01% | - |
| 15.09.2026 | 57,32 | 57,61 | 56,40 | 56,82 | -0,89% | - |
| 14.09.2026 | 55,04 | 57,33 | 55,04 | 57,33 | 1,59% | - |
| 11.09.2026 | 54,84 | 56,81 | 54,84 | 56,43 | 0,93% | - |
| 10.09.2026 | 54,70 | 56,42 | 54,70 | 55,91 | -0,52% | - |
| 09.09.2026 | 56,91 | 56,93 | 55,67 | 56,20 | -1,21% | - |
| 08.09.2026 | 55,94 | 56,91 | 55,76 | 56,89 | 1,73% | - |
| 07.09.2026 | 55,55 | 56,36 | 54,81 | 55,92 | -0,87% | - |
| 04.09.2026 | 54,77 | 56,70 | 54,77 | 56,41 | 1,79% | - |
| 03.09.2026 | 54,91 | 56,62 | 54,91 | 55,42 | -1,12% | - |
| 02.09.2026 | 55,01 | 56,54 | 55,01 | 56,05 | -0,18% | - |
| 01.09.2026 | 56,14 | 56,61 | 55,65 | 56,15 | -0,32% | - |
| 31.08.2026 | 56,42 | 56,84 | 55,72 | 56,33 | -0,56% | - |
| 28.08.2026 | 56,27 | 56,78 | 56,02 | 56,65 | 0,14% | - |
| 27.08.2026 | 57,44 | 57,51 | 56,34 | 56,57 | -1,72% | - |
| 26.08.2026 | 57,99 | 58,26 | 57,41 | 57,56 | -1,20% | - |
| 25.08.2026 | 58,47 | 58,76 | 57,70 | 58,26 | -0,48% | 3,00 |
| 24.08.2026 | 57,17 | 58,82 | 57,03 | 58,54 | 2,61% | - |
| 21.08.2026 | 54,45 | 57,19 | 54,45 | 57,05 | 2,02% | - |
| 20.08.2026 | 54,53 | 56,53 | 54,51 | 55,92 | 1,49% | 11,00 |
| 19.08.2026 | 54,95 | 55,41 | 54,65 | 55,10 | -0,92% | - |
| 18.08.2026 | 55,03 | 56,18 | 54,71 | 55,61 | 1,61% | - |
| 17.08.2026 | 57,10 | 57,15 | 54,73 | 54,73 | -3,95% | - |
| 14.08.2026 | 57,22 | 57,43 | 56,62 | 56,98 | -0,51% | 1,00 |
| 13.08.2026 | 55,90 | 57,75 | 55,89 | 57,27 | 2,12% | - |
| 12.08.2026 | 56,48 | 56,60 | 55,82 | 56,08 | -0,69% | - |
| 11.08.2026 | 57,00 | 57,19 | 56,45 | 56,47 | -0,88% | - |
| 10.08.2026 | 58,02 | 58,40 | 56,74 | 56,97 | -1,73% | - |
| 07.08.2026 | 57,89 | 58,36 | 57,28 | 57,97 | 0,38% | - |
| 06.08.2026 | 58,66 | 59,31 | 57,75 | 57,75 | -1,53% | - |
| 05.08.2026 | 58,90 | 59,03 | 58,24 | 58,65 | -0,10% | - |
| 04.08.2026 | 58,83 | 59,27 | 57,90 | 58,71 | 0,36% | - |
| 03.08.2026 | 57,93 | 58,56 | 57,40 | 58,50 | 1,04% | - |
| 31.07.2026 | 58,55 | 58,69 | 57,64 | 57,90 | -0,72% | - |
| 30.07.2026 | 60,02 | 60,38 | 57,86 | 58,32 | -2,74% | - |
| 29.07.2026 | 59,82 | 60,48 | 59,20 | 59,96 | 0,00% | - |
| 28.07.2026 | 59,16 | 60,20 | 59,13 | 59,96 | 0,86% | - |
| 27.07.2026 | 59,68 | 60,23 | 59,23 | 59,45 | -0,49% | - |
| 24.07.2026 | 60,02 | 60,60 | 59,31 | 59,74 | -0,18% | - |
| 23.07.2026 | 59,72 | 60,78 | 59,24 | 59,85 | 0,30% | - |
| 22.07.2026 | 59,81 | 60,18 | 59,54 | 59,67 | -0,57% | - |
| 21.07.2026 | 60,44 | 60,56 | 59,80 | 60,01 | -0,58% | - |
| 20.07.2026 | 60,32 | 60,71 | 60,06 | 60,36 | 0,18% | - |
| 17.07.2026 | 60,73 | 61,85 | 59,94 | 60,25 | -1,63% | - |
| 16.07.2026 | 59,61 | 61,28 | 59,37 | 61,25 | 2,98% | - |
| 15.07.2026 | 60,26 | 60,63 | 59,47 | 59,48 | -1,21% | 150,00 |
| 14.07.2026 | 61,26 | 61,26 | 60,09 | 60,21 | -1,57% | - |
| 13.07.2026 | 60,18 | 61,45 | 59,94 | 61,17 | 1,61% | - |
| 10.07.2026 | 59,57 | 60,42 | 59,43 | 60,20 | 0,82% | - |
| 09.07.2026 | 59,80 | 60,21 | 59,53 | 59,71 | -0,60% | - |
| 08.07.2026 | 61,46 | 61,46 | 59,90 | 60,07 | -2,94% | - |
| 07.07.2026 | 61,14 | 62,52 | 61,11 | 61,89 | 1,26% | - |
| 06.07.2026 | 60,77 | 61,41 | 60,68 | 61,12 | 0,20% | - |
| 03.07.2026 | 61,07 | 61,13 | 60,73 | 61,00 | 0,31% | - |
| 02.07.2026 | 60,32 | 60,93 | 59,72 | 60,81 | 0,56% | - |
| 01.07.2026 | 59,47 | 61,02 | 59,27 | 60,47 | 1,70% | - |
| 30.06.2026 | 59,59 | 60,15 | 58,95 | 59,46 | 0,05% | - |
| 29.06.2026 | 59,65 | 59,73 | 59,04 | 59,43 | -0,88% | - |
| 26.06.2026 | 59,08 | 59,98 | 58,55 | 59,96 | 1,71% | - |
| 25.06.2026 | 58,30 | 59,43 | 58,20 | 58,95 | 1,25% | - |
| 24.06.2026 | 57,72 | 58,59 | 57,49 | 58,22 | 0,99% | 10,00 |
| 23.06.2026 | 56,54 | 57,74 | 56,19 | 57,65 | 1,73% | - |
| 22.06.2026 | 55,94 | 56,99 | 55,63 | 56,67 | 1,52% | - |
| 19.06.2026 | 55,84 | 55,96 | 55,72 | 55,82 | -0,29% | - |
| 18.06.2026 | 56,21 | 57,07 | 55,73 | 55,98 | -0,27% | - |
| 17.06.2026 | 57,21 | 57,41 | 56,11 | 56,13 | -1,89% | - |
| 16.06.2026 | 57,07 | 57,90 | 56,52 | 57,21 | 0,16% | - |
| 15.06.2026 | 58,17 | 58,78 | 56,86 | 57,12 | -1,57% | - |