58,900€
-0,34%
Echtzeit-Aktienkurs Vista Energy SAB de CV
Bid:
Ask:
Aktienkurse zur Vista Energy SAB de CV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 59,30 | 59,60 | 57,90 | 58,90 | -0,34% | 4.745,00 |
| 28.09.2026 | 59,70 | 61,50 | 58,60 | 59,10 | -0,51% | 1.324,00 |
| 25.09.2026 | 60,00 | 61,40 | 58,40 | 59,40 | -1,16% | 2.493,00 |
| 24.09.2026 | 61,60 | 63,50 | 60,00 | 60,10 | -2,91% | 673,00 |
| 23.09.2026 | 61,10 | 62,90 | 60,10 | 61,90 | 1,81% | 3.003,00 |
| 22.09.2026 | 61,80 | 62,30 | 60,10 | 60,80 | -1,14% | 1.093,00 |
| 21.09.2026 | 63,30 | 63,80 | 60,60 | 61,50 | -2,38% | 3.316,00 |
| 18.09.2026 | 64,30 | 64,50 | 62,40 | 63,00 | -1,56% | 3.610,00 |
| 17.09.2026 | 65,10 | 65,20 | 63,00 | 64,00 | -1,69% | 1.515,00 |
| 16.09.2026 | 67,80 | 68,50 | 64,00 | 65,10 | -4,26% | 676,00 |
| 15.09.2026 | 66,70 | 68,90 | 66,30 | 68,00 | 3,03% | 1.159,00 |
| 14.09.2026 | 66,90 | 68,30 | 65,60 | 66,00 | 0,00% | 1.112,00 |
| 11.09.2026 | 68,20 | 68,90 | 65,20 | 66,00 | -2,94% | 3.228,00 |
| 10.09.2026 | 64,10 | 68,60 | 63,70 | 68,00 | 5,92% | 5.232,00 |
| 09.09.2026 | 65,90 | 67,10 | 64,00 | 64,20 | -2,13% | 3.416,00 |
| 08.09.2026 | 64,40 | 65,80 | 64,20 | 65,60 | 1,71% | 1.803,00 |
| 07.09.2026 | 64,30 | 64,90 | 63,10 | 64,50 | 1,42% | 1.190,00 |
| 04.09.2026 | 64,50 | 64,50 | 62,90 | 63,60 | -0,78% | 1.697,00 |
| 03.09.2026 | 66,60 | 68,00 | 63,80 | 64,10 | -4,04% | 1.565,00 |
| 02.09.2026 | 64,90 | 67,20 | 63,40 | 66,80 | 3,09% | 4.503,00 |
| 01.09.2026 | 62,60 | 65,00 | 62,20 | 64,80 | 5,19% | 3.427,00 |
| 31.08.2026 | 62,70 | 64,10 | 60,80 | 61,60 | 1,32% | 5.011,00 |
| 28.08.2026 | 61,30 | 61,50 | 59,80 | 60,80 | 0,16% | 1.548,00 |
| 27.08.2026 | 58,90 | 61,20 | 58,70 | 60,70 | 3,23% | 1.685,00 |
| 26.08.2026 | 58,50 | 59,60 | 57,80 | 58,80 | 0,51% | 4.183,00 |
| 25.08.2026 | 61,00 | 61,30 | 57,80 | 58,50 | -2,99% | 1.270,00 |
| 24.08.2026 | 60,30 | 60,80 | 58,60 | 60,30 | 1,34% | 1.212,00 |
| 21.08.2026 | 60,90 | 61,40 | 59,30 | 59,50 | -1,65% | 4.049,00 |
| 20.08.2026 | 59,20 | 62,10 | 59,00 | 60,50 | 3,07% | 1.780,00 |
| 19.08.2026 | 62,30 | 62,70 | 58,50 | 58,70 | -4,86% | 2.927,00 |
| 05.05.2026 | 63,30 | 63,30 | 61,00 | 61,70 | -1,28% | 2.891,00 |
| 04.05.2026 | 61,00 | 63,30 | 60,00 | 62,50 | -1,57% | 434,00 |
| 30.04.2026 | 61,50 | 65,00 | 61,50 | 63,50 | -0,63% | 508,00 |
| 29.04.2026 | 62,90 | 64,40 | 62,30 | 63,90 | 2,57% | 3.007,00 |
| 28.04.2026 | 62,00 | 64,00 | 61,50 | 62,30 | 1,47% | 249,00 |
| 27.04.2026 | 60,70 | 62,10 | 60,20 | 61,40 | 1,49% | 616,00 |
| 24.04.2026 | 59,80 | 60,60 | 59,00 | 60,50 | 0,67% | 45,00 |
| 23.04.2026 | 58,30 | 60,80 | 57,60 | 60,10 | 2,39% | 4.177,00 |
| 22.04.2026 | 57,80 | 59,30 | 57,60 | 58,70 | 1,73% | 2.158,00 |
| 21.04.2026 | 56,50 | 58,40 | 55,80 | 57,70 | 2,30% | 3.128,00 |
| 20.04.2026 | 55,60 | 57,20 | 55,40 | 56,40 | 2,17% | 519,00 |
| 17.04.2026 | 55,60 | 57,20 | 52,20 | 55,20 | -2,99% | 514,00 |
| 16.04.2026 | 54,70 | 57,10 | 54,40 | 56,90 | 4,02% | 1.129,00 |
| 15.04.2026 | 54,70 | 56,10 | 54,20 | 54,70 | -0,18% | 697,00 |
| 14.04.2026 | 56,80 | 57,10 | 54,20 | 54,80 | -3,18% | 1.307,00 |
| 13.04.2026 | 58,00 | 59,80 | 56,60 | 56,60 | 0,53% | 1.572,00 |
| 10.04.2026 | 56,00 | 57,00 | 54,90 | 56,30 | 1,44% | 844,00 |
| 09.04.2026 | 57,00 | 57,30 | 54,90 | 55,50 | -1,60% | 2.023,00 |
| 08.04.2026 | 56,00 | 57,70 | 53,50 | 56,40 | -6,78% | 3.737,00 |
| 07.04.2026 | 62,10 | 63,70 | 59,80 | 60,50 | -2,81% | 3.859,00 |
| 02.04.2026 | 62,50 | 63,75 | 61,00 | 62,25 | 4,18% | 1.586,00 |
| 01.04.2026 | 65,25 | 65,50 | 59,25 | 59,75 | -8,43% | 3.030,00 |
| 31.03.2026 | 66,50 | 68,50 | 64,50 | 65,25 | -2,61% | 7.554,00 |
| 30.03.2026 | 65,50 | 69,25 | 65,00 | 67,00 | 4,69% | 1.146,00 |
| 27.03.2026 | 63,00 | 65,00 | 62,75 | 64,00 | 2,40% | 668,00 |
| 26.03.2026 | 62,00 | 64,75 | 61,25 | 62,50 | 1,63% | 727,00 |
| 25.03.2026 | 61,00 | 62,50 | 60,00 | 61,50 | 1,23% | 3.093,00 |
| 24.03.2026 | 59,00 | 62,00 | 58,75 | 60,75 | 4,29% | 726,00 |
| 23.03.2026 | 63,50 | 65,00 | 57,75 | 58,25 | -6,80% | 3.215,00 |
| 20.03.2026 | 63,50 | 65,50 | 61,25 | 62,50 | -1,57% | 1.079,00 |
| 19.03.2026 | 61,00 | 64,75 | 60,50 | 63,50 | 4,10% | 1.010,00 |
| 18.03.2026 | 59,50 | 61,00 | 59,50 | 61,00 | 2,52% | 1.893,00 |
| 17.03.2026 | 57,75 | 60,75 | 56,00 | 59,50 | 4,39% | 2.535,00 |
| 16.03.2026 | 57,25 | 58,25 | 56,00 | 57,00 | 0,00% | 963,00 |
| 13.03.2026 | 54,50 | 57,25 | 53,75 | 57,00 | 4,59% | 4.033,00 |
| 12.03.2026 | 52,50 | 54,50 | 51,75 | 54,50 | 5,31% | 1.571,00 |
| 11.03.2026 | 51,25 | 52,50 | 50,75 | 51,75 | 2,37% | 947,00 |
| 10.03.2026 | 52,50 | 52,75 | 49,80 | 50,55 | -2,79% | 2.231,00 |
| 09.03.2026 | 57,00 | 57,25 | 51,50 | 52,00 | -3,70% | 6.781,00 |
| 06.03.2026 | 52,50 | 55,00 | 52,25 | 54,00 | 3,35% | 2.529,00 |
| 05.03.2026 | 51,75 | 52,50 | 50,30 | 52,25 | 1,95% | 584,00 |
| 04.03.2026 | 51,50 | 52,75 | 49,60 | 51,25 | 0,00% | 657,00 |
| 03.03.2026 | 50,50 | 52,75 | 50,05 | 51,25 | 2,09% | 303,00 |
| 02.03.2026 | 52,00 | 53,00 | 49,70 | 50,20 | 2,66% | 842,00 |
| 27.02.2026 | 47,80 | 49,20 | 47,20 | 48,90 | 2,09% | 774,00 |
| 26.02.2026 | 48,20 | 49,20 | 46,60 | 47,90 | -1,64% | 3.493,00 |
| 25.02.2026 | 48,80 | 49,10 | 47,30 | 48,70 | -0,41% | 1.074,00 |
| 24.02.2026 | 48,20 | 48,90 | 47,90 | 48,90 | 1,66% | 1.900,00 |
| 23.02.2026 | 49,60 | 50,20 | 47,90 | 48,10 | -3,32% | 53,00 |
| 20.02.2026 | 50,30 | 50,40 | 49,20 | 49,75 | -0,70% | 349,00 |
| 19.02.2026 | 46,90 | 50,30 | 46,80 | 50,10 | 6,60% | 815,00 |
| 18.02.2026 | 45,50 | 47,20 | 45,20 | 47,00 | 3,30% | 187,00 |
| 17.02.2026 | 45,80 | 46,10 | 44,70 | 45,50 | -0,44% | 2.752,00 |
| 16.02.2026 | 45,60 | 45,80 | 45,60 | 45,70 | 0,00% | 608,00 |
| 13.02.2026 | 45,30 | 45,90 | 45,00 | 45,70 | 0,88% | 11.182,00 |
| 12.02.2026 | 47,50 | 47,70 | 44,70 | 45,30 | -3,82% | 936,00 |
| 11.02.2026 | 46,40 | 47,90 | 46,40 | 47,10 | 0,43% | 2.105,00 |
| 10.02.2026 | 46,80 | 47,40 | 46,20 | 46,90 | 0,43% | 999,00 |
| 09.02.2026 | 47,10 | 47,30 | 45,80 | 46,70 | -1,27% | 1.579,00 |
| 06.02.2026 | 45,90 | 47,40 | 45,90 | 47,30 | 2,83% | 1.407,00 |
| 05.02.2026 | 48,10 | 48,30 | 45,60 | 46,00 | -4,37% | 1.857,00 |
| 04.02.2026 | 47,30 | 48,40 | 46,90 | 48,10 | 1,69% | 1.479,00 |
| 03.02.2026 | 48,20 | 49,00 | 46,30 | 47,30 | -4,92% | 1.388,00 |
| 02.02.2026 | 50,05 | 52,75 | 47,60 | 49,75 | -2,93% | 6.335,00 |
| 30.01.2026 | 50,50 | 51,50 | 48,20 | 51,25 | 1,69% | 280,00 |
| 29.01.2026 | 49,60 | 51,00 | 48,90 | 50,40 | 1,61% | 6.183,00 |
| 28.01.2026 | 47,90 | 49,95 | 47,70 | 49,60 | 3,98% | 6.125,00 |
| 27.01.2026 | 45,50 | 47,90 | 45,30 | 47,70 | 4,84% | 493,00 |
| 26.01.2026 | 45,00 | 46,10 | 44,20 | 45,50 | 1,79% | 5.996,00 |
| 23.01.2026 | 44,20 | 45,60 | 43,60 | 44,70 | 2,05% | 2.733,00 |