1,105€
-0,45%
Echtzeit-Aktienkurs VIVORYON THERAP. EO-,01
Bid:
Ask:
Aktienkurse zur VIVORYON THERAP. EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | 9.930,00 |
| 25.09.2026 | 1,12 | 1,12 | 1,08 | 1,11 | 0,00% | 8.828,00 |
| 24.09.2026 | 1,10 | 1,12 | 1,08 | 1,11 | 0,91% | 21.919,00 |
| 23.09.2026 | 1,09 | 1,12 | 1,09 | 1,10 | 1,85% | 25.986,00 |
| 22.09.2026 | 1,09 | 1,10 | 1,08 | 1,08 | -0,46% | 52.818,00 |
| 21.09.2026 | 1,12 | 1,12 | 1,09 | 1,09 | -0,46% | 5.878,00 |
| 18.09.2026 | 1,12 | 1,12 | 1,09 | 1,09 | -2,68% | 12.445,00 |
| 17.09.2026 | 1,09 | 1,12 | 1,09 | 1,12 | 0,45% | 11.859,00 |
| 16.09.2026 | 1,12 | 1,12 | 1,09 | 1,12 | 1,36% | 21.571,00 |
| 15.09.2026 | 1,09 | 1,14 | 1,09 | 1,10 | -1,35% | 18.807,00 |
| 14.09.2026 | 1,13 | 1,14 | 1,09 | 1,12 | -0,45% | 10.629,00 |
| 11.09.2026 | 1,11 | 1,13 | 1,11 | 1,12 | -0,88% | 3.848,00 |
| 10.09.2026 | 1,11 | 1,13 | 1,11 | 1,13 | 0,00% | 9.599,00 |
| 09.09.2026 | 1,13 | 1,13 | 1,10 | 1,13 | 0,00% | 14.573,00 |
| 08.09.2026 | 1,13 | 1,13 | 1,11 | 1,13 | 0,00% | 10.752,00 |
| 07.09.2026 | 1,10 | 1,13 | 1,08 | 1,13 | 0,89% | 23.784,00 |
| 04.09.2026 | 1,13 | 1,13 | 1,07 | 1,12 | -0,88% | 55.771,00 |
| 03.09.2026 | 1,13 | 1,13 | 1,11 | 1,13 | 0,00% | 5.933,00 |
| 02.09.2026 | 1,14 | 1,14 | 1,11 | 1,13 | -0,88% | 20.470,00 |
| 01.09.2026 | 1,13 | 1,14 | 1,11 | 1,14 | 0,88% | 16.962,00 |
| 31.08.2026 | 1,14 | 1,14 | 1,12 | 1,13 | -0,44% | 4.647,00 |
| 28.08.2026 | 1,14 | 1,14 | 1,11 | 1,14 | -0,44% | 10.011,00 |
| 27.08.2026 | 1,14 | 1,14 | 1,10 | 1,14 | 0,00% | 25.851,00 |
| 26.08.2026 | 1,13 | 1,14 | 1,13 | 1,14 | 1,79% | 5.979,00 |
| 25.08.2026 | 1,11 | 1,14 | 1,11 | 1,12 | 0,00% | 24.408,00 |
| 24.08.2026 | 1,11 | 1,14 | 1,11 | 1,12 | -2,18% | 10.044,00 |
| 21.08.2026 | 1,15 | 1,15 | 1,11 | 1,15 | 1,78% | 15.845,00 |
| 20.08.2026 | 1,15 | 1,15 | 1,11 | 1,13 | -2,17% | 35.927,00 |
| 19.08.2026 | 1,10 | 1,15 | 1,10 | 1,15 | 3,60% | 15.658,00 |
| 18.08.2026 | 1,14 | 1,14 | 1,10 | 1,11 | -2,63% | 21.844,00 |
| 17.08.2026 | 1,12 | 1,14 | 1,12 | 1,14 | 1,79% | 35.920,00 |
| 14.08.2026 | 1,12 | 1,12 | 1,11 | 1,12 | -0,44% | 17.796,00 |
| 13.08.2026 | 1,15 | 1,15 | 1,11 | 1,13 | -1,32% | 19.407,00 |
| 12.08.2026 | 1,13 | 1,15 | 1,10 | 1,14 | 0,88% | 50.696,00 |
| 11.08.2026 | 1,20 | 1,20 | 1,11 | 1,13 | -1,74% | 27.262,00 |
| 10.08.2026 | 1,22 | 1,22 | 1,10 | 1,15 | -6,50% | 191.387,00 |
| 07.08.2026 | 1,23 | 1,23 | 1,20 | 1,23 | 0,00% | 45.692,00 |
| 06.08.2026 | 1,16 | 1,25 | 1,16 | 1,23 | 2,50% | 124.930,00 |
| 05.08.2026 | 1,19 | 1,20 | 1,17 | 1,20 | 0,84% | 11.544,00 |
| 04.08.2026 | 1,20 | 1,20 | 1,16 | 1,19 | -0,83% | 14.291,00 |
| 03.08.2026 | 1,20 | 1,20 | 1,13 | 1,20 | 0,42% | 15.597,00 |
| 31.07.2026 | 1,14 | 1,20 | 1,11 | 1,20 | 4,82% | 28.071,00 |
| 30.07.2026 | 1,15 | 1,16 | 1,14 | 1,14 | -1,72% | 34.431,00 |
| 29.07.2026 | 1,17 | 1,18 | 1,16 | 1,16 | 0,87% | 13.468,00 |
| 28.07.2026 | 1,18 | 1,18 | 1,15 | 1,15 | -1,71% | 9.381,00 |
| 27.07.2026 | 1,20 | 1,21 | 1,16 | 1,17 | -0,85% | 20.778,00 |
| 24.07.2026 | 1,16 | 1,19 | 1,16 | 1,18 | 1,29% | 6.318,00 |
| 23.07.2026 | 1,22 | 1,22 | 1,16 | 1,17 | -5,28% | 70.550,00 |
| 22.07.2026 | 1,18 | 1,23 | 1,18 | 1,23 | 0,82% | 25.902,00 |
| 21.07.2026 | 1,22 | 1,22 | 1,18 | 1,22 | 0,00% | 27.382,00 |
| 20.07.2026 | 1,20 | 1,22 | 1,19 | 1,22 | 5,17% | 28.985,00 |
| 17.07.2026 | 1,18 | 1,20 | 1,15 | 1,16 | -3,33% | 70.317,00 |
| 16.07.2026 | 1,19 | 1,25 | 1,16 | 1,20 | 0,84% | 99.395,00 |
| 15.07.2026 | 1,20 | 1,20 | 1,15 | 1,19 | -2,46% | 66.943,00 |
| 14.07.2026 | 1,28 | 1,28 | 1,19 | 1,22 | -4,69% | 96.516,00 |
| 13.07.2026 | 1,39 | 1,39 | 1,25 | 1,28 | -9,54% | 70.804,00 |
| 10.07.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -8,41% | - |
| 09.07.2026 | 1,22 | 1,55 | 1,22 | 1,55 | 27,69% | 3.000,00 |
| 08.07.2026 | 1,16 | 1,25 | 1,16 | 1,21 | 5,22% | 2.680,00 |
| 07.07.2026 | 1,05 | 1,15 | 1,05 | 1,15 | 9,00% | 2.500,00 |
| 06.07.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -4,09% | - |
| 03.07.2026 | 1,08 | 1,10 | 1,08 | 1,10 | 2,80% | 31.709,00 |
| 02.07.2026 | 1,08 | 1,08 | 1,06 | 1,07 | 0,00% | 6.812,00 |
| 01.07.2026 | 1,08 | 1,09 | 1,07 | 1,07 | -0,93% | 3.870,00 |
| 30.06.2026 | 1,10 | 1,10 | 1,07 | 1,08 | 1,41% | 6.448,00 |
| 29.06.2026 | 1,08 | 1,10 | 1,06 | 1,07 | -1,39% | 24.095,00 |
| 26.06.2026 | 1,08 | 1,10 | 1,06 | 1,08 | -0,46% | 22.425,00 |
| 25.06.2026 | 1,09 | 1,09 | 1,05 | 1,09 | 3,33% | 31.060,00 |
| 24.06.2026 | 1,02 | 1,08 | 1,02 | 1,05 | 5,00% | 65.287,00 |
| 23.06.2026 | 1,07 | 1,09 | 1,00 | 1,00 | -6,54% | 32.897,00 |
| 22.06.2026 | 1,10 | 1,10 | 1,07 | 1,07 | -2,73% | 17.202,00 |
| 19.06.2026 | 1,09 | 1,10 | 1,08 | 1,10 | 0,92% | 14.354,00 |
| 18.06.2026 | 1,12 | 1,12 | 1,09 | 1,09 | -0,91% | 39.721,00 |
| 17.06.2026 | 1,07 | 1,12 | 1,07 | 1,10 | 2,80% | 73.883,00 |
| 16.06.2026 | 1,15 | 1,15 | 1,07 | 1,07 | -6,55% | 188.104,00 |
| 15.06.2026 | 1,10 | 1,15 | 1,10 | 1,15 | -0,43% | 68.867,00 |
| 12.06.2026 | 1,13 | 1,16 | 1,10 | 1,15 | -1,71% | 90.613,00 |
| 11.06.2026 | 1,20 | 1,20 | 1,13 | 1,17 | -2,50% | 138.787,00 |
| 10.06.2026 | 1,18 | 1,20 | 1,18 | 1,20 | 0,00% | 24.888,00 |
| 09.06.2026 | 1,21 | 1,24 | 1,19 | 1,20 | -3,23% | 113.614,00 |
| 08.06.2026 | 1,24 | 1,24 | 1,20 | 1,24 | 0,00% | 16.407,00 |
| 05.06.2026 | 1,20 | 1,25 | 1,17 | 1,24 | 2,48% | 52.024,00 |
| 04.06.2026 | 1,20 | 1,21 | 1,16 | 1,21 | 1,68% | 52.609,00 |
| 03.06.2026 | 1,20 | 1,21 | 1,16 | 1,19 | -2,06% | 33.210,00 |
| 02.06.2026 | 1,24 | 1,24 | 1,10 | 1,22 | -2,02% | 251.628,00 |
| 01.06.2026 | 1,24 | 1,26 | 1,18 | 1,24 | -1,59% | 150.220,00 |
| 29.05.2026 | 1,20 | 1,28 | 1,20 | 1,26 | 5,44% | 134.211,00 |
| 28.05.2026 | 1,20 | 1,25 | 1,20 | 1,20 | -4,40% | 155.393,00 |
| 27.05.2026 | 1,23 | 1,25 | 1,22 | 1,25 | 1,63% | 11.967,00 |
| 26.05.2026 | 1,23 | 1,25 | 1,23 | 1,23 | -0,40% | 18.126,00 |
| 25.05.2026 | 1,25 | 1,25 | 1,24 | 1,24 | -0,80% | 17.082,00 |
| 22.05.2026 | 1,25 | 1,25 | 1,24 | 1,25 | -0,40% | 13.310,00 |
| 21.05.2026 | 1,26 | 1,27 | 1,25 | 1,25 | 0,40% | 42.273,00 |
| 20.05.2026 | 1,25 | 1,25 | 1,23 | 1,25 | 0,81% | 47.323,00 |
| 19.05.2026 | 1,26 | 1,26 | 1,24 | 1,24 | -1,59% | 21.001,00 |
| 18.05.2026 | 1,25 | 1,29 | 1,25 | 1,26 | 0,00% | 16.270,00 |
| 15.05.2026 | 1,28 | 1,28 | 1,26 | 1,26 | -1,57% | 18.406,00 |
| 14.05.2026 | 1,25 | 1,28 | 1,25 | 1,28 | 2,00% | 15.741,00 |
| 13.05.2026 | 1,30 | 1,30 | 1,25 | 1,25 | -1,57% | 8.408,00 |
| 12.05.2026 | 1,23 | 1,29 | 1,22 | 1,27 | 3,25% | 30.011,00 |