170,250€
0,44%
Echtzeit-Aktienkurs VOYAGEURS DU MONDE EO 1
Bid:
Ask:
Aktienkurse zur VOYAGEURS DU MONDE EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 169,50 | 170,75 | 168,75 | 169,75 | 0,15% | - |
| 02.07.2025 | 169,75 | 171,25 | 169,00 | 169,50 | -0,29% | - |
| 01.07.2025 | 169,50 | 170,50 | 169,25 | 170,00 | 0,89% | - |
| 30.06.2025 | 168,75 | 169,50 | 168,25 | 168,50 | 0,00% | - |
| 27.06.2025 | 165,25 | 169,25 | 165,25 | 168,50 | 1,66% | - |
| 26.06.2025 | 167,00 | 167,50 | 165,50 | 165,75 | -0,75% | - |
| 25.06.2025 | 169,50 | 169,75 | 167,00 | 167,00 | -1,47% | - |
| 24.06.2025 | 174,25 | 175,25 | 169,50 | 169,50 | -2,45% | - |
| 23.06.2025 | 177,75 | 177,75 | 173,00 | 173,75 | -2,39% | - |
| 20.06.2025 | 173,50 | 178,00 | 173,50 | 178,00 | -0,42% | - |
| 19.06.2025 | 176,75 | 179,25 | 176,75 | 178,75 | 0,42% | - |
| 18.06.2025 | 173,75 | 178,75 | 173,75 | 178,00 | 2,45% | - |
| 17.06.2025 | 170,50 | 174,50 | 170,25 | 173,75 | 1,76% | - |
| 16.06.2025 | 169,25 | 171,00 | 169,25 | 170,75 | 0,89% | - |
| 13.06.2025 | 171,00 | 171,75 | 168,75 | 169,25 | -1,88% | - |
| 12.06.2025 | 173,25 | 173,25 | 170,75 | 172,50 | -0,72% | - |
| 11.06.2025 | 170,25 | 174,00 | 170,25 | 173,75 | 1,76% | - |
| 10.06.2025 | 170,75 | 172,50 | 169,50 | 170,75 | 0,00% | - |
| 09.06.2025 | 170,00 | 170,75 | 170,00 | 170,75 | 0,29% | - |
| 06.06.2025 | 170,75 | 171,00 | 169,25 | 170,25 | -0,29% | - |
| 05.06.2025 | 170,75 | 171,50 | 170,25 | 170,75 | 0,00% | - |
| 04.06.2025 | 168,75 | 170,75 | 168,25 | 170,75 | 1,34% | - |
| 03.06.2025 | 168,25 | 168,75 | 167,25 | 168,50 | 0,00% | - |
| 02.06.2025 | 172,25 | 173,25 | 167,00 | 168,50 | -2,18% | - |
| 30.05.2025 | 169,50 | 172,75 | 168,75 | 172,25 | 1,62% | - |
| 29.05.2025 | 166,75 | 171,25 | 165,75 | 169,50 | 1,65% | - |
| 28.05.2025 | 161,00 | 167,50 | 160,75 | 166,75 | 3,41% | - |
| 27.05.2025 | 161,50 | 162,00 | 160,50 | 161,25 | -0,15% | - |
| 26.05.2025 | 161,75 | 162,00 | 160,25 | 161,50 | 0,78% | - |
| 23.05.2025 | 160,50 | 161,75 | 159,75 | 160,25 | -0,16% | - |
| 22.05.2025 | 158,25 | 162,50 | 158,00 | 160,50 | 1,58% | - |
| 21.05.2025 | 157,25 | 159,50 | 157,00 | 158,00 | 0,48% | - |
| 20.05.2025 | 155,75 | 158,00 | 155,75 | 157,25 | 0,96% | - |
| 19.05.2025 | 157,00 | 157,00 | 155,50 | 155,75 | -1,11% | - |
| 16.05.2025 | 155,75 | 159,75 | 155,75 | 157,50 | 1,12% | - |
| 15.05.2025 | 150,50 | 155,75 | 150,25 | 155,75 | 3,32% | - |
| 14.05.2025 | 146,00 | 151,50 | 146,00 | 150,75 | 3,11% | - |
| 13.05.2025 | 144,10 | 146,30 | 143,70 | 146,20 | 1,46% | - |
| 12.05.2025 | 143,50 | 144,30 | 143,50 | 144,10 | 0,42% | - |
| 09.05.2025 | 143,80 | 145,10 | 142,20 | 143,50 | -0,21% | - |
| 08.05.2025 | 146,20 | 146,20 | 143,70 | 143,80 | -1,44% | - |
| 07.05.2025 | 145,40 | 146,30 | 145,40 | 145,90 | 0,34% | - |
| 06.05.2025 | 139,60 | 146,50 | 139,40 | 145,40 | 4,15% | - |
| 05.05.2025 | 139,30 | 139,70 | 138,60 | 139,60 | 0,22% | - |
| 02.05.2025 | 139,00 | 140,10 | 138,80 | 139,30 | 0,65% | - |
| 30.04.2025 | 135,80 | 139,90 | 135,60 | 138,40 | 1,91% | - |
| 29.04.2025 | 135,30 | 136,80 | 134,70 | 135,80 | 0,52% | - |
| 28.04.2025 | 134,80 | 136,20 | 134,50 | 135,10 | 0,15% | - |
| 25.04.2025 | 135,00 | 135,10 | 133,80 | 134,90 | -0,07% | - |
| 24.04.2025 | 135,00 | 135,10 | 134,90 | 135,00 | 0,00% | - |
| 23.04.2025 | 136,00 | 136,00 | 134,90 | 135,00 | 0,15% | - |
| 22.04.2025 | 134,50 | 135,30 | 134,40 | 134,80 | -0,07% | - |
| 17.04.2025 | 135,20 | 136,00 | 134,90 | 134,90 | -0,22% | - |
| 16.04.2025 | 134,80 | 136,10 | 134,30 | 135,20 | 0,00% | - |
| 15.04.2025 | 134,60 | 135,50 | 134,50 | 135,20 | 0,45% | - |
| 14.04.2025 | 137,40 | 138,70 | 134,60 | 134,60 | -1,82% | - |
| 11.04.2025 | 133,30 | 140,80 | 128,10 | 137,10 | 2,77% | - |
| 10.04.2025 | 131,70 | 141,90 | 130,70 | 133,40 | 1,37% | - |
| 09.04.2025 | 134,30 | 135,30 | 131,10 | 131,60 | -2,66% | 35,00 |
| 08.04.2025 | 128,60 | 135,30 | 128,60 | 135,20 | 4,97% | - |
| 07.04.2025 | 131,10 | 133,30 | 127,10 | 128,80 | -3,16% | - |
| 04.04.2025 | 138,00 | 138,20 | 133,00 | 133,00 | -3,62% | - |
| 03.04.2025 | 138,60 | 140,10 | 136,90 | 138,00 | -1,57% | - |
| 02.04.2025 | 140,00 | 140,50 | 139,80 | 140,20 | 0,14% | - |
| 01.04.2025 | 140,40 | 140,60 | 139,60 | 140,00 | -0,43% | - |
| 31.03.2025 | 140,60 | 140,70 | 140,20 | 140,60 | -0,28% | - |
| 28.03.2025 | 141,10 | 141,30 | 140,90 | 141,00 | -0,21% | - |
| 27.03.2025 | 141,30 | 141,70 | 141,10 | 141,30 | -0,14% | - |
| 26.03.2025 | 141,30 | 141,60 | 141,20 | 141,50 | 0,14% | - |
| 25.03.2025 | 140,30 | 141,50 | 140,30 | 141,30 | 0,57% | - |
| 24.03.2025 | 142,90 | 143,40 | 140,50 | 140,50 | -1,68% | - |
| 21.03.2025 | 143,00 | 143,00 | 142,60 | 142,90 | 0,00% | - |
| 20.03.2025 | 142,70 | 142,90 | 142,50 | 142,90 | 0,14% | - |
| 19.03.2025 | 142,90 | 143,10 | 142,40 | 142,70 | -0,14% | - |
| 18.03.2025 | 142,90 | 143,10 | 142,90 | 142,90 | 0,00% | - |
| 17.03.2025 | 142,70 | 142,90 | 142,30 | 142,90 | -0,21% | - |
| 14.03.2025 | 144,20 | 144,20 | 142,90 | 143,20 | -0,35% | - |
| 13.03.2025 | 144,00 | 144,40 | 143,70 | 143,70 | -0,28% | - |
| 12.03.2025 | 141,80 | 145,10 | 141,40 | 144,10 | 1,91% | - |
| 11.03.2025 | 149,90 | 150,70 | 140,60 | 141,40 | -5,67% | - |
| 10.03.2025 | 150,00 | 150,00 | 149,60 | 149,90 | -0,07% | - |
| 07.03.2025 | 149,70 | 150,00 | 149,30 | 150,00 | 0,07% | - |
| 06.03.2025 | 148,30 | 149,90 | 148,30 | 149,90 | 1,08% | - |
| 05.03.2025 | 149,30 | 151,10 | 147,50 | 148,30 | -0,67% | - |
| 04.03.2025 | 162,00 | 162,00 | 149,00 | 149,30 | -7,84% | - |
| 03.03.2025 | 149,80 | 163,00 | 149,50 | 162,00 | 8,43% | - |
| 28.02.2025 | 143,80 | 149,40 | 143,70 | 149,40 | 3,61% | - |
| 27.02.2025 | 144,20 | 144,40 | 143,90 | 144,20 | 0,00% | - |
| 26.02.2025 | 142,50 | 144,50 | 141,80 | 144,20 | 1,41% | - |
| 25.02.2025 | 142,20 | 142,50 | 141,70 | 142,20 | 0,21% | - |
| 24.02.2025 | 141,10 | 142,30 | 141,10 | 141,90 | 0,57% | - |
| 21.02.2025 | 140,80 | 141,10 | 140,60 | 141,10 | 0,21% | - |
| 20.02.2025 | 140,30 | 141,00 | 140,30 | 140,80 | 0,36% | - |
| 19.02.2025 | 140,20 | 140,30 | 140,10 | 140,30 | 0,07% | - |
| 18.02.2025 | 142,30 | 142,30 | 140,10 | 140,20 | -1,48% | - |
| 17.02.2025 | 141,90 | 142,80 | 141,90 | 142,30 | 0,14% | - |
| 14.02.2025 | 142,10 | 142,30 | 142,10 | 142,10 | 0,00% | - |
| 13.02.2025 | 142,70 | 142,90 | 142,10 | 142,10 | -0,14% | - |
| 12.02.2025 | 142,80 | 142,90 | 142,20 | 142,30 | -0,35% | - |
| 11.02.2025 | 142,70 | 143,10 | 142,50 | 142,80 | 0,07% | - |