120,360€
-1,01%
Echtzeit-Aktienkurs Vistra Energy Corp.
Bid:
Ask:
Aktienkurse zur Vistra Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 138,22 | 139,79 | 136,58 | 137,39 | -0,04% | 2.351,00 |
| 04.05.2026 | 133,31 | 138,67 | 132,58 | 137,44 | 2,21% | 2.159,00 |
| 30.04.2026 | 131,92 | 136,22 | 131,11 | 134,47 | 1,96% | 2.474,00 |
| 29.04.2026 | 138,12 | 138,99 | 131,17 | 131,89 | -4,18% | 2.241,00 |
| 28.04.2026 | 141,97 | 142,17 | 135,67 | 137,65 | -3,28% | 5.598,00 |
| 27.04.2026 | 141,56 | 143,59 | 135,24 | 142,32 | 1,53% | 3.127,00 |
| 24.04.2026 | 134,81 | 141,08 | 132,67 | 140,18 | 4,42% | 524,00 |
| 23.04.2026 | 132,69 | 135,66 | 132,15 | 134,25 | 0,80% | 987,00 |
| 22.04.2026 | 133,60 | 135,61 | 132,24 | 133,18 | 0,62% | 795,00 |
| 21.04.2026 | 136,07 | 137,08 | 131,37 | 132,36 | -2,41% | 704,00 |
| 20.04.2026 | 137,97 | 139,14 | 134,37 | 135,63 | -2,53% | 1.341,00 |
| 17.04.2026 | 140,69 | 142,43 | 137,57 | 139,15 | -0,79% | 2.028,00 |
| 16.04.2026 | 138,94 | 141,68 | 138,16 | 140,26 | 1,49% | 1.081,00 |
| 15.04.2026 | 139,57 | 141,29 | 137,54 | 138,20 | -0,69% | 1.087,00 |
| 14.04.2026 | 135,55 | 140,12 | 135,15 | 139,16 | 3,43% | 752,00 |
| 13.04.2026 | 130,94 | 137,03 | 129,73 | 134,54 | 1,89% | 815,00 |
| 10.04.2026 | 131,94 | 135,20 | 130,85 | 132,04 | 0,99% | 822,00 |
| 09.04.2026 | 133,33 | 138,91 | 130,51 | 130,75 | -2,09% | 871,00 |
| 08.04.2026 | 136,77 | 138,28 | 133,12 | 133,54 | 0,75% | 2.040,00 |
| 07.04.2026 | 130,49 | 132,85 | 129,70 | 132,54 | 1,15% | 705,00 |
| 02.04.2026 | 130,50 | 133,79 | 129,84 | 131,03 | -1,41% | 1.269,00 |
| 01.04.2026 | 130,97 | 134,62 | 130,49 | 132,90 | 2,14% | 605,00 |
| 31.03.2026 | 130,23 | 131,02 | 123,80 | 130,12 | 1,07% | 1.797,00 |
| 30.03.2026 | 134,76 | 138,30 | 127,98 | 128,74 | -4,69% | 769,00 |
| 27.03.2026 | 132,70 | 138,76 | 129,94 | 135,08 | 2,29% | 1.498,00 |
| 26.03.2026 | 130,16 | 132,45 | 126,94 | 132,05 | 0,89% | 505,00 |
| 25.03.2026 | 133,03 | 136,32 | 130,16 | 130,89 | -0,92% | 1.085,00 |
| 24.03.2026 | 130,61 | 132,83 | 129,28 | 132,10 | 1,40% | 1.449,00 |
| 23.03.2026 | 125,17 | 134,22 | 123,96 | 130,28 | 2,22% | 2.726,00 |
| 20.03.2026 | 144,43 | 145,12 | 125,43 | 127,45 | -11,81% | 942,00 |
| 19.03.2026 | 148,11 | 148,27 | 143,36 | 144,51 | -2,60% | 1.290,00 |
| 18.03.2026 | 143,89 | 150,30 | 141,60 | 148,36 | 4,14% | 2.809,00 |
| 17.03.2026 | 139,96 | 143,37 | 139,77 | 142,46 | 1,11% | 644,00 |
| 16.03.2026 | 140,44 | 141,83 | 139,31 | 140,90 | 1,33% | 1.154,00 |
| 13.03.2026 | 139,10 | 143,87 | 137,96 | 139,05 | 0,28% | 1.018,00 |
| 12.03.2026 | 136,28 | 141,71 | 135,77 | 138,66 | 0,84% | 726,00 |
| 11.03.2026 | 142,13 | 142,61 | 134,24 | 137,50 | -2,91% | 1.279,00 |
| 10.03.2026 | 140,25 | 144,90 | 139,67 | 141,62 | 0,94% | 1.966,00 |
| 09.03.2026 | 133,75 | 141,70 | 133,43 | 140,30 | 2,80% | 1.824,00 |
| 06.03.2026 | 144,60 | 145,26 | 136,34 | 136,48 | -5,34% | 1.252,00 |
| 05.03.2026 | 139,79 | 144,75 | 139,24 | 144,18 | 2,60% | 1.482,00 |
| 04.03.2026 | 137,82 | 141,22 | 137,24 | 140,52 | 1,33% | 1.204,00 |
| 03.03.2026 | 140,23 | 141,46 | 132,22 | 138,67 | -2,43% | 2.927,00 |
| 02.03.2026 | 142,65 | 150,67 | 141,89 | 142,13 | -3,21% | 4.134,00 |
| 27.02.2026 | 148,85 | 150,70 | 144,71 | 146,85 | -1,16% | 2.465,00 |
| 26.02.2026 | 149,52 | 152,96 | 139,33 | 148,58 | -0,57% | 5.804,00 |
| 25.02.2026 | 145,38 | 149,89 | 144,31 | 149,43 | 2,50% | 943,00 |
| 24.02.2026 | 142,90 | 145,79 | 138,50 | 145,79 | 2,41% | 1.019,00 |
| 23.02.2026 | 143,41 | 145,54 | 140,10 | 142,36 | -2,10% | 1.389,00 |
| 20.02.2026 | 147,00 | 147,50 | 143,51 | 145,42 | -0,74% | 1.094,00 |
| 19.02.2026 | 144,90 | 146,65 | 143,46 | 146,50 | 1,22% | 685,00 |
| 18.02.2026 | 147,11 | 148,86 | 143,77 | 144,74 | -1,18% | 1.276,00 |
| 17.02.2026 | 143,75 | 149,33 | 143,00 | 146,48 | 1,12% | 2.335,00 |
| 16.02.2026 | 144,93 | 145,65 | 144,50 | 144,85 | 0,24% | 471,00 |
| 13.02.2026 | 136,20 | 144,52 | 135,98 | 144,50 | 5,17% | 1.847,00 |
| 12.02.2026 | 136,18 | 139,93 | 135,52 | 137,40 | 1,87% | 1.368,00 |
| 11.02.2026 | 134,10 | 139,05 | 133,52 | 134,88 | 0,56% | 3.207,00 |
| 10.02.2026 | 129,18 | 135,35 | 129,18 | 134,13 | 4,52% | 4.722,00 |
| 09.02.2026 | 127,33 | 130,73 | 124,28 | 128,33 | 1,34% | 1.477,00 |
| 06.02.2026 | 123,20 | 128,73 | 123,08 | 126,63 | 5,15% | 3.590,00 |
| 05.02.2026 | 121,43 | 121,98 | 117,50 | 120,43 | -0,23% | 3.176,00 |
| 04.02.2026 | 130,75 | 130,98 | 118,10 | 120,70 | -6,92% | 2.050,00 |
| 03.02.2026 | 132,15 | 132,88 | 127,38 | 129,68 | -0,95% | 2.535,00 |
| 02.02.2026 | 129,95 | 135,23 | 129,75 | 130,93 | -2,02% | 2.708,00 |
| 30.01.2026 | 134,90 | 137,88 | 132,27 | 133,63 | -1,57% | 1.627,00 |
| 29.01.2026 | 138,68 | 140,25 | 133,18 | 135,75 | -2,00% | 2.000,00 |
| 28.01.2026 | 138,13 | 139,30 | 134,68 | 138,52 | 1,69% | 1.152,00 |
| 27.01.2026 | 135,50 | 136,98 | 132,45 | 136,23 | 1,93% | 981,00 |
| 26.01.2026 | 134,45 | 139,18 | 132,90 | 133,65 | -1,22% | 2.653,00 |
| 23.01.2026 | 137,77 | 138,63 | 134,33 | 135,30 | -0,86% | 1.983,00 |
| 22.01.2026 | 137,77 | 140,43 | 135,77 | 136,48 | -0,44% | 1.843,00 |
| 21.01.2026 | 135,05 | 138,60 | 131,50 | 137,08 | 2,39% | 5.389,00 |
| 20.01.2026 | 138,95 | 141,48 | 133,33 | 133,88 | -4,07% | 2.132,00 |
| 19.01.2026 | 139,00 | 140,77 | 138,02 | 139,55 | -3,21% | 1.434,00 |
| 16.01.2026 | 158,40 | 159,58 | 140,55 | 144,18 | -7,30% | 3.912,00 |
| 15.01.2026 | 146,15 | 157,38 | 145,88 | 155,52 | 7,18% | 2.079,00 |
| 14.01.2026 | 147,23 | 148,13 | 142,40 | 145,10 | -1,48% | 660,00 |
| 13.01.2026 | 151,25 | 152,33 | 146,52 | 147,27 | -0,47% | 2.703,00 |
| 12.01.2026 | 143,55 | 151,38 | 140,90 | 147,98 | 3,42% | 2.451,00 |
| 09.01.2026 | 129,60 | 153,23 | 129,20 | 143,08 | 10,46% | 5.070,00 |
| 08.01.2026 | 132,68 | 134,55 | 128,08 | 129,52 | -3,10% | 1.960,00 |
| 07.01.2026 | 144,88 | 145,60 | 131,48 | 133,68 | -7,84% | 2.848,00 |
| 06.01.2026 | 145,33 | 147,52 | 140,18 | 145,05 | -0,84% | 1.658,00 |
| 05.01.2026 | 142,35 | 148,18 | 136,73 | 146,27 | 3,59% | 3.700,00 |
| 02.01.2026 | 138,75 | 144,27 | 138,68 | 141,20 | 2,71% | 1.755,00 |
| 30.12.2025 | 137,52 | 138,18 | 136,83 | 137,48 | 0,18% | 1.150,00 |
| 29.12.2025 | 136,90 | 139,27 | 135,68 | 137,23 | 0,15% | 918,00 |
| 23.12.2025 | 137,15 | 138,95 | 136,08 | 137,02 | -0,22% | 1.232,00 |
| 22.12.2025 | 139,95 | 140,50 | 136,77 | 137,33 | -1,56% | 745,00 |
| 19.12.2025 | 142,35 | 146,13 | 138,95 | 139,50 | -1,48% | 1.015,00 |
| 18.12.2025 | 138,00 | 146,48 | 137,27 | 141,60 | 2,29% | 1.200,00 |
| 17.12.2025 | 148,27 | 149,23 | 135,20 | 138,43 | -6,25% | 958,00 |
| 16.12.2025 | 141,15 | 147,95 | 141,15 | 147,65 | 3,13% | 683,00 |
| 15.12.2025 | 146,10 | 147,33 | 142,20 | 143,18 | -1,19% | 637,00 |
| 12.12.2025 | 148,60 | 153,08 | 142,90 | 144,90 | -2,70% | 1.264,00 |
| 11.12.2025 | 138,52 | 149,18 | 137,48 | 148,93 | 5,38% | 3.750,00 |
| 10.12.2025 | 142,18 | 142,50 | 136,23 | 141,33 | -0,33% | 949,00 |
| 09.12.2025 | 142,15 | 146,02 | 141,33 | 141,80 | -0,67% | 536,00 |
| 08.12.2025 | 144,45 | 145,02 | 140,98 | 142,75 | -0,61% | 1.533,00 |
| 05.12.2025 | 151,88 | 152,75 | 143,00 | 143,63 | -5,06% | 1.085,00 |