8,870€
3,02%
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 | 8,93 | 8,66 | 8,88 | 3,14% | 1,00 |
| 04.02.2025 | 8,89 | 8,89 | 8,61 | 8,61 | -2,16% | 2.056,00 |
| 03.02.2025 | 9,21 | 9,21 | 8,80 | 8,80 | -3,40% | 1.526,00 |
| 31.01.2025 | 8,95 | 9,20 | 8,83 | 9,11 | 0,55% | 2.808,00 |
| 30.01.2025 | 9,03 | 9,06 | 8,76 | 9,06 | 4,14% | 3.682,00 |
| 29.01.2025 | 8,80 | 9,03 | 8,70 | 8,70 | -0,11% | 9.254,00 |
| 28.01.2025 | 8,85 | 8,86 | 8,68 | 8,71 | 2,35% | 5.280,00 |
| 27.01.2025 | 8,76 | 8,76 | 8,51 | 8,51 | -2,18% | 1.194,00 |
| 24.01.2025 | 8,55 | 8,81 | 8,55 | 8,70 | 2,35% | 1.326,00 |
| 23.01.2025 | 8,57 | 8,81 | 8,50 | 8,50 | -3,08% | 2.581,00 |
| 22.01.2025 | 8,70 | 8,77 | 8,57 | 8,77 | -0,11% | 1.274,00 |
| 21.01.2025 | 9,19 | 9,19 | 8,49 | 8,78 | -2,12% | 45.826,00 |
| 20.01.2025 | 9,22 | 9,22 | 8,97 | 8,97 | -5,48% | 960,00 |
| 17.01.2025 | 9,19 | 9,49 | 9,18 | 9,49 | -1,04% | 4.863,00 |
| 16.01.2025 | 9,39 | 9,59 | 9,32 | 9,59 | 2,57% | 2.470,00 |
| 15.01.2025 | 9,20 | 9,36 | 9,19 | 9,35 | 0,86% | 2.595,00 |
| 14.01.2025 | 9,37 | 9,37 | 9,16 | 9,27 | -1,49% | 7.080,00 |
| 13.01.2025 | 9,59 | 9,59 | 9,36 | 9,41 | -1,05% | 5.102,00 |
| 10.01.2025 | 9,56 | 9,61 | 9,51 | 9,51 | -2,26% | 1.722,00 |
| 09.01.2025 | 9,58 | 9,74 | 9,58 | 9,73 | -0,71% | 871,00 |
| 08.01.2025 | 9,99 | 9,99 | 9,64 | 9,80 | -0,91% | 3.672,00 |
| 07.01.2025 | 9,87 | 9,99 | 9,81 | 9,89 | 0,00% | 1.011,00 |
| 06.01.2025 | 9,85 | 9,91 | 9,80 | 9,89 | 0,61% | 1.157,00 |
| 03.01.2025 | 9,99 | 9,99 | 9,71 | 9,83 | -0,20% | 15.159,00 |
| 02.01.2025 | 9,99 | 10,06 | 9,85 | 9,85 | -1,50% | 5.315,00 |
| 30.12.2024 | 9,90 | 10,00 | 9,82 | 10,00 | 1,52% | 2.863,00 |
| 27.12.2024 | 9,81 | 9,94 | 9,76 | 9,85 | -1,50% | 297,00 |
| 23.12.2024 | 9,99 | 10,00 | 9,85 | 10,00 | 0,10% | 4.360,00 |
| 20.12.2024 | 10,16 | 10,16 | 9,83 | 9,99 | -1,09% | 4.906,00 |
| 19.12.2024 | 10,18 | 10,18 | 9,95 | 10,10 | 0,00% | 16.082,00 |
| 18.12.2024 | 9,69 | 10,18 | 9,69 | 10,10 | 6,20% | 15.568,00 |
| 17.12.2024 | 9,86 | 9,86 | 9,50 | 9,51 | -2,56% | 4.572,00 |
| 16.12.2024 | 9,61 | 9,94 | 9,61 | 9,76 | 2,74% | 1.910,00 |
| 13.12.2024 | 10,00 | 10,00 | 9,50 | 9,50 | -4,62% | 5.455,00 |
| 12.12.2024 | 9,85 | 9,96 | 9,70 | 9,96 | -0,40% | 5.575,00 |
| 11.12.2024 | 9,66 | 10,00 | 9,61 | 10,00 | 2,04% | 1.405,00 |
| 10.12.2024 | 9,99 | 10,08 | 9,80 | 9,80 | -4,11% | 2.384,00 |
| 09.12.2024 | 10,24 | 10,24 | 9,96 | 10,22 | -0,20% | 1.422,00 |
| 06.12.2024 | 9,91 | 10,24 | 9,80 | 10,24 | 1,39% | 2.440,00 |
| 05.12.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | 600,00 |
| 04.12.2024 | 9,96 | 10,00 | 9,95 | 10,00 | 1,01% | 1.220,00 |
| 03.12.2024 | 9,90 | 9,90 | 9,83 | 9,90 | 0,00% | 540,00 |
| 02.12.2024 | 10,20 | 10,20 | 9,81 | 9,90 | -0,70% | 1.541,00 |
| 29.11.2024 | 10,24 | 10,24 | 9,97 | 9,97 | -2,06% | 1.300,00 |
| 28.11.2024 | 10,18 | 10,18 | 10,18 | 10,18 | -0,59% | 129,00 |
| 27.11.2024 | 10,00 | 10,24 | 10,00 | 10,24 | 2,91% | 890,00 |
| 26.11.2024 | 9,88 | 9,95 | 9,88 | 9,95 | 1,12% | 515,00 |
| 25.11.2024 | 10,04 | 10,10 | 9,84 | 9,84 | -4,09% | 980,00 |
| 22.11.2024 | 10,58 | 10,58 | 9,89 | 10,26 | -2,29% | 1.698,00 |
| 21.11.2024 | 9,99 | 10,50 | 9,84 | 10,50 | 5,11% | 3.656,00 |
| 20.11.2024 | 9,86 | 9,99 | 9,86 | 9,99 | 1,42% | 825,00 |
| 19.11.2024 | 9,79 | 9,99 | 9,79 | 9,85 | -2,28% | 920,00 |
| 18.11.2024 | 10,02 | 10,14 | 10,02 | 10,08 | -2,89% | 1.601,00 |
| 15.11.2024 | 10,16 | 10,40 | 10,16 | 10,38 | 1,76% | 2.313,00 |
| 14.11.2024 | 10,10 | 10,20 | 10,10 | 10,20 | 3,03% | 110,00 |
| 13.11.2024 | 9,99 | 10,06 | 9,90 | 9,90 | -1,20% | 7.577,00 |
| 12.11.2024 | 9,96 | 10,14 | 9,91 | 10,02 | 0,00% | 2.891,00 |
| 11.11.2024 | 10,30 | 10,30 | 10,02 | 10,02 | -2,15% | 1.881,00 |
| 08.11.2024 | 10,64 | 10,64 | 9,49 | 10,24 | -3,94% | 24.372,00 |
| 07.11.2024 | 10,92 | 10,92 | 10,62 | 10,66 | 0,95% | 4.584,00 |
| 06.11.2024 | 10,76 | 10,76 | 10,22 | 10,56 | -0,19% | 17.015,00 |
| 05.11.2024 | 10,76 | 10,76 | 10,46 | 10,58 | -3,29% | 10.208,00 |
| 04.11.2024 | 10,92 | 11,28 | 10,82 | 10,94 | -1,80% | 8.485,00 |
| 01.11.2024 | 11,20 | 11,20 | 11,08 | 11,14 | 0,36% | 111,00 |
| 31.10.2024 | 11,00 | 11,18 | 10,88 | 11,10 | 1,65% | 5.127,00 |
| 30.10.2024 | 11,78 | 11,78 | 10,90 | 10,92 | -9,60% | 11.127,00 |
| 29.10.2024 | 11,98 | 12,10 | 11,88 | 12,08 | 0,67% | 2.352,00 |
| 28.10.2024 | 11,88 | 12,16 | 11,64 | 12,00 | 1,01% | 5.010,00 |
| 25.10.2024 | 11,68 | 11,88 | 11,62 | 11,88 | 1,71% | 3.173,00 |
| 24.10.2024 | 12,06 | 12,06 | 11,42 | 11,68 | -3,63% | 7.306,00 |
| 23.10.2024 | 11,72 | 12,12 | 11,34 | 12,12 | 3,95% | 20.066,00 |
| 22.10.2024 | 12,70 | 12,70 | 11,66 | 11,66 | -8,76% | 17.244,00 |
| 21.10.2024 | 12,76 | 13,10 | 12,22 | 12,78 | -1,24% | 7.655,00 |
| 18.10.2024 | 13,10 | 13,10 | 12,94 | 12,94 | -0,31% | 160,00 |
| 17.10.2024 | 12,80 | 13,00 | 12,80 | 12,98 | 1,88% | 5.183,00 |
| 16.10.2024 | 13,18 | 13,18 | 12,66 | 12,74 | -2,90% | 6.290,00 |
| 15.10.2024 | 12,70 | 13,18 | 12,48 | 13,12 | 3,31% | 7.212,00 |
| 14.10.2024 | 12,70 | 12,86 | 12,30 | 12,70 | 1,76% | 10.817,00 |
| 11.10.2024 | 11,84 | 12,48 | 11,84 | 12,48 | 2,63% | 8.579,00 |
| 10.10.2024 | 11,82 | 12,28 | 11,82 | 12,16 | 2,01% | 9.062,00 |
| 09.10.2024 | 11,82 | 12,16 | 11,22 | 11,92 | -1,65% | 22.789,00 |
| 08.10.2024 | 11,38 | 12,12 | 11,38 | 12,12 | 5,39% | 13.456,00 |
| 07.10.2024 | 11,10 | 11,60 | 10,80 | 11,50 | 4,17% | 11.050,00 |
| 04.10.2024 | 10,20 | 11,06 | 10,20 | 11,04 | 8,45% | 10.252,00 |
| 03.10.2024 | 10,32 | 10,32 | 10,06 | 10,18 | -0,97% | 12.123,00 |
| 02.10.2024 | 10,18 | 10,42 | 9,84 | 10,28 | 4,58% | 35.166,00 |
| 01.10.2024 | 10,16 | 10,28 | 9,83 | 9,83 | -0,71% | 5.521,00 |
| 30.09.2024 | 10,28 | 10,28 | 9,80 | 9,90 | -3,70% | 21.255,00 |
| 27.09.2024 | 10,18 | 10,28 | 10,04 | 10,28 | 0,98% | 16.016,00 |
| 26.09.2024 | 9,89 | 10,22 | 9,72 | 10,18 | 3,88% | 41.326,00 |
| 25.09.2024 | 9,48 | 9,90 | 9,40 | 9,80 | 3,48% | 76.283,00 |
| 24.09.2024 | 9,33 | 9,47 | 9,19 | 9,47 | 1,50% | 4.363,00 |
| 23.09.2024 | 9,13 | 9,33 | 9,08 | 9,33 | 5,66% | 5.064,00 |
| 20.09.2024 | 9,15 | 9,27 | 8,83 | 8,83 | -4,02% | 9.798,00 |
| 19.09.2024 | 8,80 | 9,20 | 8,71 | 9,20 | 4,66% | 40.177,00 |
| 18.09.2024 | 8,30 | 8,84 | 8,20 | 8,79 | 4,89% | 58.214,00 |
| 17.09.2024 | 8,12 | 8,38 | 8,04 | 8,38 | 3,71% | 7.557,00 |
| 16.09.2024 | 7,93 | 8,08 | 7,60 | 8,08 | 2,41% | 12.074,00 |
| 13.09.2024 | 7,81 | 7,89 | 7,80 | 7,89 | 1,81% | 9.207,00 |
| 12.09.2024 | 7,78 | 7,84 | 7,70 | 7,75 | 1,84% | 21.170,00 |