2,935€
0,86%
Echtzeit-Aktienkurs VirTra
Bid:
Ask:
Aktienkurse zur VirTra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 2,91 | 2,91 | 2,91 | 2,91 | 0,00% | - |
| 17.06.2026 | 2,91 | 2,91 | 2,91 | 2,91 | -1,52% | - |
| 16.06.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -0,67% | - |
| 15.06.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 2,94% | - |
| 12.06.2026 | 2,89 | 2,89 | 2,89 | 2,89 | -2,36% | - |
| 11.06.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 2,25% | - |
| 10.06.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 0,87% | - |
| 09.06.2026 | 2,87 | 2,87 | 2,87 | 2,87 | 0,53% | - |
| 08.06.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -2,23% | - |
| 05.06.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 04.06.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 5,23% | - |
| 03.06.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -2,46% | - |
| 02.06.2026 | 2,85 | 2,85 | 2,85 | 2,85 | -2,40% | - |
| 01.06.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -2,51% | - |
| 29.05.2026 | 2,99 | 2,99 | 2,99 | 2,99 | 0,50% | - |
| 28.05.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 2,76% | - |
| 27.05.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -2,53% | - |
| 26.05.2026 | 2,97 | 2,97 | 2,97 | 2,97 | 0,17% | - |
| 25.05.2026 | 2,97 | 2,97 | 2,97 | 2,97 | 2,07% | - |
| 22.05.2026 | 2,91 | 2,91 | 2,91 | 2,91 | -3,49% | - |
| 21.05.2026 | 3,01 | 3,01 | 3,01 | 3,01 | 1,69% | - |
| 20.05.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 2,25% | - |
| 19.05.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 5,46% | - |
| 18.05.2026 | 2,75 | 2,75 | 2,75 | 2,75 | -7,26% | - |
| 15.05.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | - |
| 14.05.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 0,85% | - |
| 13.05.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -6,38% | - |
| 12.05.2026 | 3,14 | 3,14 | 3,14 | 3,14 | -11,94% | - |
| 11.05.2026 | 3,56 | 3,56 | 3,56 | 3,56 | -3,39% | - |
| 08.05.2026 | 3,69 | 3,69 | 3,69 | 3,69 | -2,77% | - |
| 07.05.2026 | 3,79 | 3,79 | 3,79 | 3,79 | -0,39% | - |
| 06.05.2026 | 3,81 | 3,81 | 3,81 | 3,81 | 0,00% | - |
| 05.05.2026 | 3,81 | 3,81 | 3,81 | 3,81 | -0,52% | - |
| 04.05.2026 | 3,83 | 3,83 | 3,83 | 3,83 | 2,41% | - |
| 30.04.2026 | 3,74 | 3,74 | 3,74 | 3,74 | -1,71% | - |
| 29.04.2026 | 3,80 | 3,80 | 3,80 | 3,80 | -2,69% | - |
| 28.04.2026 | 3,91 | 3,91 | 3,91 | 3,91 | 0,77% | - |
| 27.04.2026 | 3,88 | 3,88 | 3,88 | 3,88 | 0,39% | - |
| 24.04.2026 | 3,86 | 3,86 | 3,86 | 3,86 | -3,98% | - |
| 23.04.2026 | 4,02 | 4,02 | 4,02 | 4,02 | 2,81% | - |
| 22.04.2026 | 3,91 | 3,91 | 3,91 | 3,91 | 0,26% | - |
| 21.04.2026 | 3,90 | 3,90 | 3,90 | 3,90 | -1,27% | - |
| 20.04.2026 | 3,95 | 3,95 | 3,95 | 3,95 | 0,89% | - |
| 17.04.2026 | 3,92 | 3,92 | 3,92 | 3,92 | 1,03% | - |
| 16.04.2026 | 3,88 | 3,88 | 3,88 | 3,88 | -3,61% | - |
| 15.04.2026 | 3,93 | 4,02 | 3,93 | 4,02 | -2,19% | 150,00 |
| 14.04.2026 | 3,74 | 4,11 | 3,74 | 4,11 | 16,93% | 1.053,00 |
| 13.04.2026 | 3,52 | 3,52 | 3,52 | 3,52 | 5,24% | - |
| 10.04.2026 | 3,34 | 3,34 | 3,34 | 3,34 | 7,57% | - |
| 09.04.2026 | 3,11 | 3,11 | 3,11 | 3,11 | 2,14% | - |
| 08.04.2026 | 3,04 | 3,04 | 3,04 | 3,04 | -2,88% | - |
| 07.04.2026 | 3,13 | 3,13 | 3,13 | 3,13 | -0,32% | - |
| 02.04.2026 | 3,14 | 3,14 | 3,14 | 3,14 | -3,09% | - |
| 01.04.2026 | 3,24 | 3,24 | 3,24 | 3,24 | 0,00% | - |
| 31.03.2026 | 3,24 | 3,24 | 3,24 | 3,24 | 0,62% | - |
| 30.03.2026 | 3,22 | 3,22 | 3,22 | 3,22 | -11,05% | - |
| 27.03.2026 | 3,62 | 3,62 | 3,62 | 3,62 | -8,59% | - |
| 26.03.2026 | 3,96 | 3,96 | 3,96 | 3,96 | -0,50% | - |
| 25.03.2026 | 3,98 | 3,98 | 3,98 | 3,98 | 0,51% | - |
| 24.03.2026 | 3,96 | 3,96 | 3,96 | 3,96 | 4,76% | - |
| 23.03.2026 | 3,78 | 3,78 | 3,78 | 3,78 | 1,07% | - |
| 20.03.2026 | 3,74 | 3,74 | 3,74 | 3,74 | -0,53% | - |
| 19.03.2026 | 3,76 | 3,76 | 3,76 | 3,76 | -3,59% | - |
| 18.03.2026 | 3,90 | 3,90 | 3,90 | 3,90 | 2,09% | - |
| 17.03.2026 | 3,82 | 3,82 | 3,82 | 3,82 | 3,80% | - |
| 16.03.2026 | 3,68 | 3,68 | 3,68 | 3,68 | 3,37% | - |
| 13.03.2026 | 3,56 | 3,56 | 3,56 | 3,56 | -1,11% | - |
| 12.03.2026 | 3,60 | 3,60 | 3,60 | 3,60 | -1,10% | - |
| 11.03.2026 | 3,64 | 3,64 | 3,64 | 3,64 | 0,55% | - |
| 10.03.2026 | 3,62 | 3,62 | 3,62 | 3,62 | 2,26% | - |
| 09.03.2026 | 3,54 | 3,54 | 3,54 | 3,54 | -1,67% | - |
| 06.03.2026 | 3,60 | 3,60 | 3,60 | 3,60 | -1,10% | - |
| 05.03.2026 | 3,64 | 3,64 | 3,64 | 3,64 | 1,11% | - |
| 04.03.2026 | 3,60 | 3,60 | 3,60 | 3,60 | -1,64% | - |
| 03.03.2026 | 3,66 | 3,66 | 3,66 | 3,66 | 0,00% | - |
| 02.03.2026 | 3,66 | 3,66 | 3,66 | 3,66 | 2,23% | - |
| 27.02.2026 | 3,58 | 3,58 | 3,58 | 3,58 | -0,56% | - |
| 26.02.2026 | 3,60 | 3,60 | 3,60 | 3,60 | 4,65% | - |
| 25.02.2026 | 3,44 | 3,44 | 3,44 | 3,44 | 0,58% | - |
| 24.02.2026 | 3,42 | 3,42 | 3,42 | 3,42 | -3,39% | - |
| 23.02.2026 | 3,54 | 3,54 | 3,54 | 3,54 | -2,21% | - |
| 20.02.2026 | 3,62 | 3,62 | 3,62 | 3,62 | -0,55% | - |
| 19.02.2026 | 3,64 | 3,64 | 3,64 | 3,64 | -1,62% | - |
| 18.02.2026 | 3,70 | 3,70 | 3,70 | 3,70 | 0,00% | - |
| 17.02.2026 | 3,70 | 3,70 | 3,70 | 3,70 | 0,54% | - |
| 16.02.2026 | 3,68 | 3,68 | 3,68 | 3,68 | -0,54% | - |
| 13.02.2026 | 3,70 | 3,70 | 3,70 | 3,70 | -1,60% | - |
| 12.02.2026 | 3,76 | 3,76 | 3,76 | 3,76 | -2,08% | - |
| 11.02.2026 | 3,84 | 3,84 | 3,84 | 3,84 | -1,03% | - |
| 10.02.2026 | 3,88 | 3,88 | 3,88 | 3,88 | -1,52% | - |
| 09.02.2026 | 3,94 | 3,94 | 3,94 | 3,94 | 8,84% | - |
| 06.02.2026 | 3,62 | 3,62 | 3,62 | 3,62 | -7,18% | - |
| 05.02.2026 | 3,90 | 3,90 | 3,90 | 3,90 | 0,52% | - |
| 04.02.2026 | 3,88 | 3,88 | 3,88 | 3,88 | 0,52% | - |
| 03.02.2026 | 3,86 | 3,86 | 3,86 | 3,86 | -2,53% | - |
| 02.02.2026 | 3,96 | 3,96 | 3,96 | 3,96 | 0,00% | - |
| 30.01.2026 | 3,96 | 3,96 | 3,96 | 3,96 | 1,02% | - |
| 29.01.2026 | 3,92 | 3,92 | 3,92 | 3,92 | -4,39% | - |
| 28.01.2026 | 4,10 | 4,10 | 4,10 | 4,10 | -1,91% | - |
| 27.01.2026 | 4,18 | 4,18 | 4,18 | 4,18 | 0,97% | - |