673,100€
3,22%
Echtzeit-Aktienkurs VAT Group AG
Bid:
Ask:
Aktienkurse zur VAT Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 631,50 | 654,10 | 626,90 | 653,10 | 3,52% | 64,00 |
| 04.05.2026 | 638,30 | 649,70 | 626,40 | 630,90 | -1,00% | 28,00 |
| 30.04.2026 | 614,30 | 642,60 | 612,10 | 637,30 | 1,89% | 326,00 |
| 29.04.2026 | 613,10 | 634,70 | 612,60 | 625,50 | 4,11% | 234,00 |
| 28.04.2026 | 617,70 | 617,90 | 598,00 | 600,80 | -2,88% | 604,00 |
| 27.04.2026 | 635,00 | 639,60 | 617,50 | 618,60 | -3,19% | 23,00 |
| 24.04.2026 | 638,90 | 642,50 | 625,00 | 639,00 | 0,24% | 42,00 |
| 23.04.2026 | 636,20 | 642,60 | 630,00 | 637,50 | -0,51% | 137,00 |
| 22.04.2026 | 638,00 | 648,20 | 633,00 | 640,80 | 1,41% | 237,00 |
| 21.04.2026 | 634,90 | 644,30 | 629,80 | 631,90 | -0,39% | 275,00 |
| 20.04.2026 | 630,90 | 637,80 | 629,60 | 634,40 | -0,58% | 17,00 |
| 17.04.2026 | 604,60 | 643,10 | 603,70 | 638,10 | 6,05% | 172,00 |
| 16.04.2026 | 595,10 | 610,30 | 590,80 | 601,70 | -1,78% | 1.008,00 |
| 15.04.2026 | 593,10 | 619,20 | 592,90 | 612,60 | 2,17% | 40,00 |
| 14.04.2026 | 600,90 | 612,60 | 596,90 | 599,60 | -0,05% | 242,00 |
| 13.04.2026 | 583,70 | 599,90 | 582,50 | 599,90 | 1,35% | - |
| 10.04.2026 | 579,60 | 597,70 | 578,00 | 591,90 | 2,21% | 108,00 |
| 09.04.2026 | 560,90 | 584,30 | 560,50 | 579,10 | 2,71% | 722,00 |
| 08.04.2026 | 552,50 | 564,60 | 542,90 | 563,80 | 6,24% | 183,00 |
| 07.04.2026 | 527,60 | 537,20 | 519,40 | 530,70 | -0,54% | 618,00 |
| 02.04.2026 | 522,70 | 534,30 | 515,80 | 533,60 | -0,58% | 600,00 |
| 01.04.2026 | 537,00 | 549,80 | 529,60 | 536,70 | 0,37% | 60,00 |
| 31.03.2026 | 505,50 | 535,10 | 497,40 | 534,70 | 4,54% | 2.022,00 |
| 30.03.2026 | 529,70 | 535,10 | 508,80 | 511,50 | -3,18% | 33,00 |
| 27.03.2026 | 559,70 | 559,90 | 528,10 | 528,30 | -5,31% | 254,00 |
| 26.03.2026 | 560,90 | 566,80 | 550,40 | 557,90 | -1,20% | 60,00 |
| 25.03.2026 | 569,50 | 576,40 | 557,20 | 564,70 | -0,95% | 90,00 |
| 24.03.2026 | 567,30 | 573,70 | 548,90 | 570,10 | -0,61% | 17,00 |
| 23.03.2026 | 546,50 | 584,20 | 534,80 | 573,60 | 3,71% | 165,00 |
| 20.03.2026 | 563,70 | 571,10 | 548,10 | 553,10 | -1,98% | 161,00 |
| 19.03.2026 | 568,50 | 574,20 | 550,40 | 564,30 | -0,63% | 365,00 |
| 18.03.2026 | 581,10 | 589,70 | 567,00 | 567,90 | 0,00% | 202,00 |
| 17.03.2026 | 553,70 | 568,60 | 551,10 | 567,90 | 1,87% | 60,00 |
| 16.03.2026 | 561,10 | 562,60 | 548,90 | 557,50 | 0,63% | 84,00 |
| 13.03.2026 | 567,30 | 574,40 | 553,90 | 554,00 | -2,34% | 47,00 |
| 12.03.2026 | 566,50 | 580,80 | 562,60 | 567,30 | -0,75% | 40,00 |
| 11.03.2026 | 568,80 | 574,90 | 560,70 | 571,60 | 0,81% | 94,00 |
| 10.03.2026 | 569,10 | 579,80 | 565,20 | 567,00 | -0,53% | 57,00 |
| 09.03.2026 | 547,90 | 573,40 | 527,60 | 570,00 | 1,03% | 279,00 |
| 06.03.2026 | 572,30 | 580,50 | 551,40 | 564,20 | -2,12% | 52,00 |
| 05.03.2026 | 591,50 | 596,60 | 570,80 | 576,40 | -3,22% | 73,00 |
| 04.03.2026 | 581,30 | 599,30 | 579,50 | 595,60 | 1,73% | 88,00 |
| 03.03.2026 | 551,30 | 588,20 | 515,00 | 585,50 | -0,54% | 236,00 |
| 02.03.2026 | 588,10 | 592,50 | 577,20 | 588,70 | -1,34% | 98,00 |
| 27.02.2026 | 593,10 | 601,40 | 588,80 | 596,70 | 0,57% | 113,00 |
| 26.02.2026 | 600,70 | 611,60 | 585,50 | 593,30 | -1,46% | 70,00 |
| 25.02.2026 | 582,90 | 604,50 | 582,60 | 602,10 | 3,15% | 67,00 |
| 24.02.2026 | 572,20 | 591,80 | 570,50 | 583,70 | 2,17% | 30,00 |
| 23.02.2026 | 582,90 | 584,10 | 568,50 | 571,30 | -2,49% | 153,00 |
| 20.02.2026 | 578,50 | 586,10 | 568,80 | 585,90 | 1,60% | - |
| 19.02.2026 | 577,80 | 579,80 | 570,20 | 576,70 | 0,31% | 125,00 |
| 18.02.2026 | 572,30 | 580,30 | 566,90 | 574,90 | 0,67% | 58,00 |
| 17.02.2026 | 561,50 | 571,60 | 556,60 | 571,10 | 1,38% | 44,00 |
| 16.02.2026 | 559,70 | 563,70 | 555,00 | 563,30 | 0,72% | 15,00 |
| 13.02.2026 | 540,70 | 564,40 | 540,70 | 559,30 | 3,42% | 77,00 |
| 12.02.2026 | 555,90 | 561,40 | 538,20 | 540,80 | -2,61% | 28,00 |
| 11.02.2026 | 547,50 | 557,50 | 540,10 | 555,30 | 1,61% | 14,00 |
| 10.02.2026 | 543,50 | 552,60 | 542,60 | 546,50 | 0,53% | 48,00 |
| 09.02.2026 | 536,70 | 545,10 | 535,30 | 543,60 | 1,46% | 108,00 |
| 06.02.2026 | 528,40 | 536,30 | 517,30 | 535,80 | 1,48% | 74,00 |
| 05.02.2026 | 529,90 | 536,70 | 523,00 | 528,00 | 0,00% | 30,00 |
| 04.02.2026 | 541,70 | 543,40 | 525,50 | 528,00 | -2,51% | 122,00 |
| 03.02.2026 | 542,70 | 553,10 | 533,40 | 541,60 | 0,24% | 53,00 |
| 02.02.2026 | 539,90 | 542,20 | 528,10 | 540,30 | -1,06% | 87,00 |
| 30.01.2026 | 548,70 | 552,00 | 540,40 | 546,10 | -0,76% | 420,00 |
| 29.01.2026 | 552,90 | 562,10 | 545,20 | 550,30 | -0,05% | 15,00 |
| 28.01.2026 | 600,10 | 600,10 | 550,20 | 550,60 | -3,11% | 60,00 |
| 27.01.2026 | 557,90 | 570,10 | 556,30 | 568,30 | 2,36% | 672,00 |
| 26.01.2026 | 553,90 | 556,90 | 546,30 | 555,20 | 0,31% | 41,00 |
| 23.01.2026 | 550,30 | 553,60 | 538,90 | 553,50 | 0,49% | 10,00 |
| 22.01.2026 | 559,50 | 563,00 | 545,60 | 550,80 | -1,02% | 180,00 |
| 21.01.2026 | 546,60 | 559,30 | 541,20 | 556,50 | 2,41% | 85,00 |
| 20.01.2026 | 529,50 | 545,00 | 528,50 | 543,40 | 2,32% | 707,00 |
| 19.01.2026 | 535,30 | 537,90 | 522,20 | 531,10 | -2,32% | 361,00 |
| 16.01.2026 | 539,10 | 546,00 | 525,80 | 543,70 | 1,08% | 57,00 |
| 15.01.2026 | 490,05 | 547,50 | 490,05 | 537,90 | 15,27% | 111,00 |
| 14.01.2026 | 471,80 | 476,45 | 464,55 | 466,65 | -1,10% | - |
| 13.01.2026 | 463,80 | 473,20 | 454,55 | 471,85 | -0,40% | 1.089,00 |
| 12.01.2026 | 479,05 | 480,00 | 467,05 | 473,75 | -0,51% | 57,00 |
| 09.01.2026 | 463,50 | 476,50 | 463,45 | 476,20 | 2,44% | 66,00 |
| 08.01.2026 | 474,45 | 479,55 | 462,65 | 464,85 | -2,25% | 139,00 |
| 07.01.2026 | 474,90 | 480,70 | 472,20 | 475,55 | 0,04% | 210,00 |
| 06.01.2026 | 463,60 | 477,15 | 461,75 | 475,35 | 2,71% | 96,00 |
| 05.01.2026 | 422,95 | 468,15 | 418,85 | 462,80 | 10,02% | 1.137,00 |
| 02.01.2026 | 411,80 | 421,10 | 411,50 | 420,65 | 1,28% | 676,00 |
| 30.12.2025 | 414,55 | 416,15 | 412,05 | 415,35 | 0,22% | 7,00 |
| 29.12.2025 | 413,55 | 417,20 | 410,25 | 414,45 | 0,16% | - |
| 23.12.2025 | 412,85 | 415,50 | 409,25 | 413,80 | 0,53% | 51,00 |
| 22.12.2025 | 408,80 | 414,15 | 408,70 | 411,60 | 0,75% | 29,00 |
| 19.12.2025 | 411,90 | 412,80 | 403,85 | 408,55 | -0,79% | 28,00 |
| 18.12.2025 | 400,40 | 413,20 | 400,20 | 411,80 | 3,17% | - |
| 17.12.2025 | 408,65 | 409,55 | 398,50 | 399,15 | -2,26% | 44,00 |
| 16.12.2025 | 405,90 | 410,70 | 401,90 | 408,40 | -2,05% | 140,00 |
| 15.12.2025 | 419,15 | 422,25 | 411,75 | 416,95 | -0,24% | 278,00 |
| 12.12.2025 | 421,30 | 432,40 | 413,85 | 417,95 | -0,50% | 37,00 |
| 11.12.2025 | 419,75 | 424,45 | 417,25 | 420,05 | -0,43% | 28,00 |
| 10.12.2025 | 415,65 | 423,90 | 415,10 | 421,85 | 1,53% | 15,00 |
| 09.12.2025 | 419,90 | 423,85 | 413,75 | 415,50 | -0,94% | 1.250,00 |
| 08.12.2025 | 417,65 | 425,00 | 414,90 | 419,45 | 0,38% | 15,00 |
| 05.12.2025 | 429,60 | 430,45 | 417,60 | 417,85 | -2,50% | 62,00 |