9,870€
0,71%
Echtzeit-Aktienkurs VIB Vermögen AG
Bid:
Ask:
Aktienkurse zur VIB Vermögen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 9,54 | 9,84 | 9,46 | 9,80 | 2,30% | 7.019,00 |
| 30.01.2026 | 9,74 | 9,74 | 9,58 | 9,58 | -2,24% | 7.224,00 |
| 29.01.2026 | 9,60 | 9,90 | 9,60 | 9,80 | 2,08% | 16.470,00 |
| 28.01.2026 | 9,68 | 9,84 | 9,60 | 9,60 | -1,03% | 32.116,00 |
| 27.01.2026 | 9,94 | 10,05 | 9,70 | 9,70 | -3,00% | 5.566,00 |
| 26.01.2026 | 9,94 | 10,00 | 9,88 | 10,00 | 0,20% | 5.024,00 |
| 23.01.2026 | 9,94 | 9,98 | 9,80 | 9,98 | 1,01% | 3.536,00 |
| 22.01.2026 | 9,94 | 10,05 | 9,88 | 9,88 | 1,23% | 10.650,00 |
| 21.01.2026 | 9,76 | 9,76 | 9,76 | 9,76 | 0,83% | 410,00 |
| 20.01.2026 | 9,74 | 9,76 | 9,68 | 9,68 | -0,21% | 4.662,00 |
| 19.01.2026 | 9,82 | 9,82 | 9,70 | 9,70 | -1,82% | 1.828,00 |
| 16.01.2026 | 9,78 | 9,92 | 9,78 | 9,88 | 1,86% | 7.925,00 |
| 15.01.2026 | 9,74 | 9,74 | 9,70 | 9,70 | -1,62% | 4.316,00 |
| 14.01.2026 | 9,94 | 9,94 | 9,76 | 9,86 | -1,40% | 4.434,00 |
| 13.01.2026 | 10,05 | 10,10 | 9,90 | 10,00 | -2,44% | 2.627,00 |
| 12.01.2026 | 10,30 | 10,30 | 10,00 | 10,25 | 1,49% | 7.008,00 |
| 09.01.2026 | 10,10 | 10,20 | 10,10 | 10,10 | 0,00% | 2.925,00 |
| 08.01.2026 | 10,25 | 10,25 | 10,10 | 10,10 | -0,49% | 2.899,00 |
| 07.01.2026 | 10,30 | 10,30 | 10,15 | 10,15 | -0,98% | 463,00 |
| 06.01.2026 | 10,25 | 10,30 | 10,20 | 10,25 | 0,00% | 2.790,00 |
| 05.01.2026 | 10,45 | 10,55 | 10,10 | 10,25 | -3,30% | 10.555,00 |
| 02.01.2026 | 10,05 | 11,05 | 10,05 | 10,60 | 3,92% | 23.288,00 |
| 30.12.2025 | 10,30 | 10,30 | 10,20 | 10,20 | -2,39% | 422,00 |
| 29.12.2025 | 10,00 | 10,50 | 10,00 | 10,45 | 4,50% | 1.545,00 |
| 23.12.2025 | 10,25 | 10,25 | 10,00 | 10,00 | -0,50% | 2.186,00 |
| 22.12.2025 | 10,20 | 10,35 | 10,05 | 10,05 | -1,47% | 2.021,00 |
| 19.12.2025 | 10,50 | 10,50 | 10,20 | 10,20 | -0,49% | 226,00 |
| 18.12.2025 | 10,25 | 10,25 | 10,20 | 10,25 | -2,84% | 2.680,00 |
| 17.12.2025 | 10,05 | 10,55 | 10,05 | 10,55 | 3,43% | 1.365,00 |
| 16.12.2025 | 10,20 | 10,30 | 10,00 | 10,20 | 3,45% | 2.841,00 |
| 15.12.2025 | 10,25 | 10,25 | 9,86 | 9,86 | -1,89% | 134,00 |
| 12.12.2025 | 10,25 | 10,25 | 9,80 | 10,05 | 0,00% | 8.289,00 |
| 11.12.2025 | 10,25 | 10,25 | 10,05 | 10,05 | -2,43% | 3.368,00 |
| 10.12.2025 | 10,30 | 10,30 | 10,25 | 10,30 | 0,49% | 2.210,00 |
| 09.12.2025 | 10,30 | 10,50 | 10,25 | 10,25 | 0,00% | 1.931,00 |
| 08.12.2025 | 10,25 | 10,40 | 10,25 | 10,25 | -0,49% | 5.125,00 |
| 05.12.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | 630,00 |
| 04.12.2025 | 10,30 | 10,30 | 10,25 | 10,30 | 0,00% | 1.086,00 |
| 03.12.2025 | 10,30 | 10,40 | 10,30 | 10,30 | 1,48% | 588,00 |
| 02.12.2025 | 10,15 | 10,15 | 10,15 | 10,15 | 0,00% | 400,00 |
| 01.12.2025 | 10,30 | 10,30 | 10,15 | 10,15 | -0,98% | 5.260,00 |
| 28.11.2025 | 10,25 | 10,40 | 10,20 | 10,25 | 0,00% | 7.380,00 |
| 27.11.2025 | 10,40 | 10,45 | 10,25 | 10,25 | -2,84% | 3.586,00 |
| 26.11.2025 | 10,40 | 10,55 | 10,40 | 10,55 | 3,43% | 1.300,00 |
| 25.11.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 1,49% | 245,00 |
| 24.11.2025 | 10,00 | 10,10 | 9,94 | 10,05 | 0,00% | 7.470,00 |
| 21.11.2025 | 10,30 | 10,30 | 10,05 | 10,05 | -2,43% | 1.473,00 |
| 20.11.2025 | 10,50 | 10,50 | 10,30 | 10,30 | -4,63% | 180,00 |
| 19.11.2025 | 10,45 | 10,85 | 10,25 | 10,80 | 6,40% | 7.049,00 |
| 18.11.2025 | 10,20 | 10,20 | 10,15 | 10,15 | -1,46% | 1.230,00 |
| 17.11.2025 | 10,90 | 10,90 | 10,30 | 10,30 | -5,50% | 4.178,00 |
| 14.11.2025 | 10,65 | 10,90 | 10,30 | 10,90 | 0,93% | 9.984,00 |
| 13.11.2025 | 11,00 | 11,20 | 10,80 | 10,80 | -0,92% | 696,00 |
| 12.11.2025 | 11,30 | 11,30 | 10,75 | 10,90 | -3,54% | 10.752,00 |
| 11.11.2025 | 11,25 | 11,35 | 11,25 | 11,30 | 0,00% | 2.290,00 |
| 10.11.2025 | 11,05 | 11,45 | 11,05 | 11,30 | 0,00% | 6.859,00 |
| 07.11.2025 | 11,20 | 11,30 | 11,15 | 11,30 | 0,44% | 1.612,00 |
| 06.11.2025 | 11,30 | 11,35 | 11,10 | 11,25 | 3,21% | 14.006,00 |
| 05.11.2025 | 11,00 | 11,40 | 10,90 | 10,90 | -3,54% | 3.689,00 |
| 04.11.2025 | 11,05 | 11,30 | 10,75 | 11,30 | 2,26% | 7.809,00 |
| 03.11.2025 | 10,50 | 11,05 | 10,50 | 11,05 | 9,95% | 17.208,00 |
| 31.10.2025 | 10,30 | 11,15 | 10,05 | 10,05 | -3,37% | 36.600,00 |
| 30.10.2025 | 9,54 | 10,60 | 9,40 | 10,40 | 7,44% | 29.368,00 |
| 29.10.2025 | 9,30 | 9,68 | 9,30 | 9,68 | 2,98% | 1.835,00 |
| 28.10.2025 | 9,42 | 9,60 | 9,24 | 9,40 | -2,08% | 3.143,00 |
| 27.10.2025 | 9,00 | 9,60 | 9,00 | 9,60 | 3,90% | 889,00 |
| 24.10.2025 | 9,00 | 9,26 | 9,00 | 9,24 | 2,67% | 2.741,00 |
| 23.10.2025 | 9,06 | 9,06 | 9,00 | 9,00 | 2,04% | 198,00 |
| 22.10.2025 | 9,00 | 9,08 | 8,82 | 8,82 | -1,78% | 1.084,00 |
| 21.10.2025 | 8,80 | 8,98 | 8,80 | 8,98 | 2,05% | 1.061,00 |
| 20.10.2025 | 8,80 | 8,80 | 8,80 | 8,80 | -2,00% | 249,00 |
| 17.10.2025 | 8,80 | 8,98 | 8,80 | 8,98 | 2,75% | 1.271,00 |
| 16.10.2025 | 8,74 | 8,74 | 8,74 | 8,74 | -0,46% | 101,00 |
| 15.10.2025 | 8,78 | 8,78 | 8,78 | 8,78 | -2,23% | 600,00 |
| 14.10.2025 | 8,90 | 8,98 | 8,72 | 8,98 | 2,51% | 813,00 |
| 13.10.2025 | 8,62 | 8,80 | 8,62 | 8,76 | 1,39% | 1.250,00 |
| 10.10.2025 | 8,64 | 8,64 | 8,64 | 8,64 | 0,23% | 700,00 |
| 09.10.2025 | 8,66 | 8,68 | 8,62 | 8,62 | -0,23% | 1.451,00 |
| 08.10.2025 | 8,66 | 9,00 | 8,64 | 8,64 | -4,85% | 1.419,00 |
| 07.10.2025 | 9,20 | 9,20 | 9,08 | 9,08 | -1,30% | 1.097,00 |
| 06.10.2025 | 9,00 | 9,20 | 9,00 | 9,20 | 2,22% | 104,00 |
| 03.10.2025 | 9,10 | 9,10 | 9,00 | 9,00 | -2,60% | 105,00 |
| 02.10.2025 | 9,06 | 9,24 | 9,00 | 9,24 | 2,21% | 3.089,00 |
| 01.10.2025 | 9,06 | 9,06 | 9,00 | 9,04 | -0,22% | 3.513,00 |
| 30.09.2025 | 9,00 | 9,06 | 9,00 | 9,06 | 0,67% | 410,00 |
| 29.09.2025 | 8,80 | 9,10 | 8,80 | 9,00 | -0,88% | 6.400,00 |
| 26.09.2025 | 8,94 | 9,08 | 8,94 | 9,08 | 1,79% | 3.141,00 |
| 25.09.2025 | 9,00 | 9,02 | 8,92 | 8,92 | 0,90% | 1.400,00 |
| 24.09.2025 | 9,00 | 9,08 | 8,84 | 8,84 | -2,00% | 2.745,00 |
| 23.09.2025 | 9,00 | 9,02 | 9,00 | 9,02 | -0,88% | 1.200,00 |
| 22.09.2025 | 9,02 | 9,10 | 9,02 | 9,10 | 0,89% | 5.185,00 |
| 19.09.2025 | 9,00 | 9,02 | 8,96 | 9,02 | 0,22% | 1.021,00 |
| 18.09.2025 | 8,80 | 9,00 | 8,80 | 9,00 | -1,53% | 1.300,00 |
| 17.09.2025 | 9,00 | 9,14 | 8,72 | 9,14 | 0,22% | 2.683,00 |
| 16.09.2025 | 9,06 | 9,14 | 8,72 | 9,12 | 1,79% | 3.632,00 |
| 15.09.2025 | 9,00 | 9,00 | 8,86 | 8,96 | 1,13% | 165,00 |
| 12.09.2025 | 8,58 | 8,86 | 8,58 | 8,86 | -0,45% | 2.936,00 |
| 11.09.2025 | 9,03 | 9,03 | 8,88 | 8,90 | -1,55% | 1.282,00 |
| 10.09.2025 | 9,10 | 9,10 | 9,02 | 9,04 | -1,31% | - |
| 05.09.2025 | 9,00 | 9,16 | 8,80 | 9,16 | 2,00% | 2.856,00 |