62,200€
3,67%
Echtzeit-Aktienkurs Vista Energy SAB de CV
Bid:
Ask:
Aktienkurse zur Vista Energy SAB de CV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 60,80 | 62,40 | 60,80 | 62,40 | 4,00% | 503,00 |
| 14.05.2026 | 58,20 | 60,00 | 58,20 | 60,00 | 2,39% | 77,00 |
| 13.05.2026 | 59,80 | 59,80 | 58,60 | 58,60 | -1,35% | 388,00 |
| 12.05.2026 | 56,20 | 59,40 | 56,20 | 59,40 | 4,58% | 75,00 |
| 11.05.2026 | 54,80 | 56,80 | 54,80 | 56,80 | 2,53% | 477,00 |
| 08.05.2026 | 56,60 | 56,60 | 54,60 | 55,40 | 1,09% | 338,00 |
| 07.05.2026 | 57,80 | 59,00 | 54,20 | 54,80 | -5,84% | 862,00 |
| 06.05.2026 | 61,80 | 62,20 | 56,00 | 58,20 | -5,52% | 1.328,00 |
| 05.05.2026 | 62,20 | 62,20 | 61,60 | 61,60 | -1,28% | 137,00 |
| 04.05.2026 | 60,40 | 62,80 | 59,60 | 62,40 | -1,27% | 1.354,00 |
| 30.04.2026 | 62,20 | 63,20 | 62,00 | 63,20 | -1,25% | 559,00 |
| 29.04.2026 | 62,60 | 64,00 | 62,60 | 64,00 | 1,59% | 824,00 |
| 28.04.2026 | 60,80 | 63,20 | 60,80 | 63,00 | 1,29% | 254,00 |
| 27.04.2026 | 61,00 | 62,20 | 59,60 | 62,20 | 4,71% | 221,00 |
| 24.04.2026 | 59,40 | 59,80 | 59,40 | 59,40 | -1,33% | 328,00 |
| 23.04.2026 | 59,00 | 60,40 | 58,40 | 60,20 | 1,69% | 480,00 |
| 22.04.2026 | 57,40 | 59,20 | 57,40 | 59,20 | 1,72% | 126,00 |
| 21.04.2026 | 57,20 | 58,20 | 56,60 | 58,20 | 3,93% | 244,00 |
| 20.04.2026 | 55,40 | 57,40 | 55,40 | 56,00 | 1,08% | 1.144,00 |
| 17.04.2026 | 56,40 | 57,60 | 51,60 | 55,40 | -2,81% | 2.077,00 |
| 16.04.2026 | 55,00 | 57,00 | 54,20 | 57,00 | 5,17% | 421,00 |
| 15.04.2026 | 55,60 | 55,60 | 54,20 | 54,20 | -0,37% | 1.260,00 |
| 14.04.2026 | 56,00 | 56,00 | 54,40 | 54,40 | -3,89% | 925,00 |
| 13.04.2026 | 58,00 | 59,80 | 56,40 | 56,60 | -0,35% | 2.731,00 |
| 10.04.2026 | 56,20 | 56,80 | 55,00 | 56,80 | 3,65% | 968,00 |
| 09.04.2026 | 56,60 | 57,60 | 54,80 | 54,80 | -2,49% | 3.275,00 |
| 08.04.2026 | 56,00 | 57,00 | 54,00 | 56,20 | -6,64% | 8.692,00 |
| 07.04.2026 | 62,20 | 63,20 | 60,20 | 60,20 | -3,68% | 876,00 |
| 02.04.2026 | 62,50 | 64,50 | 61,00 | 62,50 | 4,17% | 531,00 |
| 01.04.2026 | 65,00 | 65,00 | 59,00 | 60,00 | -8,40% | 10.254,00 |
| 31.03.2026 | 68,00 | 68,50 | 64,50 | 65,50 | -1,50% | 2.095,00 |
| 30.03.2026 | 65,50 | 69,50 | 64,00 | 66,50 | 3,10% | 3.195,00 |
| 27.03.2026 | 63,00 | 64,50 | 62,50 | 64,50 | 2,38% | 685,00 |
| 26.03.2026 | 62,00 | 64,50 | 62,00 | 63,00 | 2,44% | 2.246,00 |
| 25.03.2026 | 60,50 | 62,00 | 59,50 | 61,50 | -0,81% | 496,00 |
| 24.03.2026 | 60,00 | 62,00 | 60,00 | 62,00 | 6,90% | 1.894,00 |
| 23.03.2026 | 63,50 | 63,50 | 58,00 | 58,00 | -5,69% | 2.967,00 |
| 20.03.2026 | 63,50 | 64,00 | 61,50 | 61,50 | -1,60% | 830,00 |
| 19.03.2026 | 60,50 | 64,00 | 60,50 | 62,50 | 2,46% | 2.621,00 |
| 18.03.2026 | 59,50 | 61,00 | 59,50 | 61,00 | 2,52% | 689,00 |
| 17.03.2026 | 57,00 | 60,50 | 56,00 | 59,50 | 4,39% | 480,00 |
| 16.03.2026 | 56,50 | 58,00 | 56,00 | 57,00 | 0,00% | 1.490,00 |
| 13.03.2026 | 55,00 | 57,00 | 54,00 | 57,00 | 5,56% | 1.322,00 |
| 12.03.2026 | 52,00 | 54,50 | 52,00 | 54,00 | 3,85% | 1.066,00 |
| 11.03.2026 | 51,50 | 52,50 | 51,50 | 52,00 | 2,97% | 1.001,00 |
| 10.03.2026 | 51,50 | 52,00 | 49,60 | 50,50 | -2,88% | 2.653,00 |
| 09.03.2026 | 58,00 | 58,00 | 51,00 | 52,00 | -3,70% | 13.402,00 |
| 06.03.2026 | 52,50 | 55,00 | 52,50 | 54,00 | 2,86% | 1.031,00 |
| 05.03.2026 | 51,50 | 52,50 | 51,50 | 52,50 | 5,00% | 182,00 |
| 04.03.2026 | 50,50 | 50,50 | 49,80 | 50,00 | -2,91% | 571,00 |
| 03.03.2026 | 51,00 | 52,00 | 51,00 | 51,50 | 1,98% | 175,00 |
| 02.03.2026 | 52,00 | 53,00 | 50,00 | 50,50 | 6,09% | 4.337,00 |
| 27.02.2026 | 47,20 | 48,00 | 47,20 | 47,60 | -0,42% | 64,00 |
| 26.02.2026 | 49,20 | 49,20 | 46,80 | 47,80 | -0,42% | 516,00 |
| 25.02.2026 | 49,00 | 49,00 | 48,00 | 48,00 | -0,83% | 353,00 |
| 24.02.2026 | 47,80 | 48,40 | 47,80 | 48,40 | 0,41% | 56,00 |
| 23.02.2026 | 49,80 | 49,80 | 48,20 | 48,20 | -3,60% | 1.061,00 |
| 20.02.2026 | 50,00 | 50,00 | 49,60 | 50,00 | -0,99% | 1.455,00 |
| 19.02.2026 | 47,20 | 50,50 | 47,20 | 50,50 | 7,91% | 1.296,00 |
| 18.02.2026 | 45,80 | 46,80 | 45,80 | 46,80 | 3,08% | 992,00 |
| 17.02.2026 | 45,80 | 46,00 | 45,40 | 45,40 | -0,87% | 85,00 |
| 16.02.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 1,33% | 4,00 |
| 13.02.2026 | 45,00 | 45,80 | 45,00 | 45,20 | -0,44% | 709,00 |
| 12.02.2026 | 47,60 | 47,80 | 44,80 | 45,40 | -3,81% | 976,00 |
| 11.02.2026 | 47,00 | 47,60 | 47,00 | 47,20 | 0,43% | 1.069,00 |
| 10.02.2026 | 47,00 | 47,00 | 46,40 | 47,00 | 0,43% | 136,00 |
| 09.02.2026 | 47,60 | 47,60 | 46,20 | 46,80 | 0,00% | 515,00 |
| 06.02.2026 | 46,00 | 47,40 | 46,00 | 46,80 | 1,74% | 228,00 |
| 05.02.2026 | 48,00 | 48,00 | 45,80 | 46,00 | -2,95% | 1.326,00 |
| 04.02.2026 | 47,40 | 47,80 | 47,20 | 47,40 | 0,00% | 582,00 |
| 03.02.2026 | 47,20 | 48,00 | 46,40 | 47,40 | -7,06% | 5.297,00 |
| 02.02.2026 | 51,00 | 51,00 | 48,20 | 51,00 | 0,99% | 716,00 |
| 30.01.2026 | 50,00 | 51,00 | 49,20 | 50,50 | 1,81% | 2.498,00 |
| 29.01.2026 | 50,00 | 50,50 | 48,80 | 49,60 | 0,40% | 1.365,00 |
| 28.01.2026 | 47,60 | 49,40 | 47,60 | 49,40 | 3,35% | 129,00 |
| 27.01.2026 | 45,80 | 47,80 | 45,80 | 47,80 | 5,29% | 2.266,00 |
| 26.01.2026 | 44,80 | 46,20 | 44,80 | 45,40 | 0,89% | 482,00 |
| 23.01.2026 | 44,20 | 45,40 | 44,20 | 45,00 | 2,74% | 657,00 |
| 22.01.2026 | 44,00 | 44,60 | 43,40 | 43,80 | -2,23% | 490,00 |
| 21.01.2026 | 42,00 | 44,80 | 42,00 | 44,80 | 6,16% | 1.543,00 |
| 20.01.2026 | 41,00 | 42,20 | 41,00 | 42,20 | 1,93% | 745,00 |
| 19.01.2026 | 42,00 | 42,00 | 40,80 | 41,40 | -1,90% | 498,00 |
| 16.01.2026 | 42,40 | 42,80 | 41,80 | 42,20 | 0,48% | 1.661,00 |
| 15.01.2026 | 42,60 | 42,60 | 41,60 | 42,00 | -0,47% | 2.161,00 |
| 14.01.2026 | 42,80 | 43,80 | 42,00 | 42,20 | 2,93% | 3.204,00 |
| 13.01.2026 | 40,80 | 41,00 | 40,80 | 41,00 | 0,00% | 122,00 |
| 12.01.2026 | 39,80 | 41,20 | 39,80 | 41,00 | 6,22% | 1.421,00 |
| 09.01.2026 | 39,20 | 39,20 | 38,60 | 38,60 | 0,00% | 343,00 |
| 08.01.2026 | 37,60 | 38,60 | 37,20 | 38,60 | 2,66% | 678,00 |
| 07.01.2026 | 39,60 | 39,60 | 37,40 | 37,60 | -7,39% | 1.122,00 |
| 06.01.2026 | 40,40 | 40,60 | 40,00 | 40,60 | 0,50% | 44,00 |
| 05.01.2026 | 42,40 | 42,80 | 39,40 | 40,40 | -3,81% | 3.829,00 |
| 02.01.2026 | 41,60 | 42,00 | 41,20 | 42,00 | 1,45% | 2.274,00 |
| 30.12.2025 | 40,40 | 41,40 | 40,00 | 41,40 | 1,47% | 1.474,00 |
| 29.12.2025 | 40,60 | 41,00 | 40,00 | 40,80 | 2,51% | 892,00 |
| 23.12.2025 | 39,80 | 39,80 | 39,20 | 39,80 | -0,50% | 169,00 |
| 22.12.2025 | 39,40 | 40,60 | 39,20 | 40,00 | 1,52% | 810,00 |
| 19.12.2025 | 39,80 | 39,80 | 39,40 | 39,40 | 0,00% | 180,00 |
| 18.12.2025 | 38,20 | 39,80 | 38,20 | 39,40 | 0,51% | 1.581,00 |
| 17.12.2025 | 40,20 | 40,80 | 38,80 | 39,20 | -2,00% | 1.257,00 |