172,250€
1,92%
Echtzeit-Aktienkurs VOYAGEURS DU MONDE EO 1
Bid:
Ask:
Aktienkurse zur VOYAGEURS DU MONDE EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 170,00 | 173,00 | 169,75 | 172,00 | 1,78% | - |
| 03.09.2025 | 168,50 | 169,25 | 165,50 | 169,00 | 0,30% | - |
| 02.09.2025 | 170,50 | 171,25 | 163,75 | 168,50 | -1,61% | - |
| 01.09.2025 | 173,75 | 175,75 | 170,75 | 171,25 | -1,58% | - |
| 29.08.2025 | 164,50 | 174,50 | 164,25 | 174,00 | 5,45% | - |
| 28.08.2025 | 165,00 | 165,50 | 163,25 | 165,00 | -0,30% | - |
| 27.08.2025 | 169,75 | 169,75 | 165,50 | 165,50 | -2,07% | - |
| 26.08.2025 | 176,75 | 176,75 | 167,00 | 169,00 | -4,25% | - |
| 25.08.2025 | 177,25 | 177,25 | 176,00 | 176,50 | 0,57% | - |
| 22.08.2025 | 175,25 | 177,75 | 174,75 | 175,50 | 0,00% | - |
| 21.08.2025 | 174,75 | 179,25 | 172,25 | 175,50 | 0,29% | - |
| 20.08.2025 | 173,00 | 175,00 | 172,75 | 175,00 | 1,16% | - |
| 19.08.2025 | 172,00 | 173,00 | 171,75 | 173,00 | 0,44% | - |
| 18.08.2025 | 175,50 | 175,50 | 172,00 | 172,25 | -1,71% | - |
| 15.08.2025 | 175,00 | 175,50 | 174,75 | 175,25 | 0,14% | - |
| 14.08.2025 | 175,00 | 175,50 | 174,75 | 175,00 | -0,28% | - |
| 13.08.2025 | 174,00 | 175,50 | 173,50 | 175,50 | 1,01% | - |
| 12.08.2025 | 171,75 | 173,75 | 171,75 | 173,75 | 1,31% | - |
| 11.08.2025 | 170,50 | 171,50 | 170,50 | 171,50 | 0,00% | - |
| 08.08.2025 | 164,25 | 171,50 | 163,25 | 171,50 | 4,41% | - |
| 07.08.2025 | 170,00 | 170,25 | 163,50 | 164,25 | -3,10% | - |
| 06.08.2025 | 170,75 | 172,25 | 169,50 | 169,50 | -0,44% | - |
| 05.08.2025 | 169,00 | 170,75 | 168,50 | 170,25 | 0,89% | - |
| 04.08.2025 | 172,00 | 172,25 | 168,50 | 168,75 | -1,75% | - |
| 01.08.2025 | 174,50 | 174,50 | 171,50 | 171,75 | -1,72% | - |
| 31.07.2025 | 179,75 | 180,00 | 174,75 | 174,75 | -2,24% | - |
| 30.07.2025 | 178,50 | 179,25 | 178,25 | 178,75 | 0,00% | - |
| 29.07.2025 | 177,00 | 178,75 | 177,00 | 178,75 | 0,70% | - |
| 28.07.2025 | 172,50 | 179,75 | 172,50 | 177,50 | 1,87% | - |
| 25.07.2025 | 171,25 | 174,25 | 170,75 | 174,25 | 1,90% | - |
| 24.07.2025 | 172,50 | 172,50 | 171,00 | 171,00 | -0,73% | - |
| 23.07.2025 | 174,00 | 174,00 | 172,25 | 172,25 | -0,72% | - |
| 22.07.2025 | 178,00 | 178,00 | 173,25 | 173,50 | -3,07% | - |
| 21.07.2025 | 179,00 | 179,00 | 177,25 | 179,00 | -0,14% | - |
| 18.07.2025 | 178,75 | 179,50 | 178,00 | 179,25 | 0,28% | - |
| 17.07.2025 | 179,50 | 179,50 | 178,50 | 178,75 | -0,14% | - |
| 16.07.2025 | 177,25 | 179,75 | 176,75 | 179,00 | 0,42% | - |
| 15.07.2025 | 175,50 | 178,25 | 175,50 | 178,25 | 1,28% | - |
| 14.07.2025 | 174,75 | 176,25 | 174,50 | 176,00 | 0,14% | - |
| 11.07.2025 | 178,75 | 178,75 | 175,75 | 175,75 | -1,68% | - |
| 10.07.2025 | 176,75 | 179,25 | 176,00 | 178,75 | 1,13% | - |
| 09.07.2025 | 172,00 | 176,75 | 171,50 | 176,75 | 3,36% | - |
| 08.07.2025 | 169,50 | 171,25 | 169,50 | 171,00 | 1,18% | - |
| 07.07.2025 | 168,25 | 170,50 | 167,00 | 169,00 | 0,60% | - |
| 04.07.2025 | 170,25 | 170,50 | 167,75 | 168,00 | -1,03% | - |
| 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% | - |