1,470€
5,00%
Echtzeit-Aktienkurs Vianet Group PLC
Bid:
Ask:
Aktienkurse zur Vianet Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 1,40 | 1,49 | 1,40 | 1,47 | 0,00% | - |
| 13.09.2024 | 1,48 | 1,48 | 1,47 | 1,47 | -0,34% | - |
| 12.09.2024 | 1,39 | 1,48 | 1,39 | 1,48 | 1,03% | - |
| 11.09.2024 | 1,46 | 1,47 | 1,45 | 1,46 | 0,34% | - |
| 10.09.2024 | 1,45 | 1,47 | 1,42 | 1,46 | 1,04% | - |
| 09.09.2024 | 1,47 | 1,48 | 1,44 | 1,44 | -2,37% | - |
| 06.09.2024 | 1,39 | 1,49 | 1,39 | 1,48 | 0,34% | - |
| 05.09.2024 | 1,54 | 1,55 | 1,47 | 1,47 | -5,16% | - |
| 04.09.2024 | 1,55 | 1,57 | 1,53 | 1,55 | 1,64% | - |
| 03.09.2024 | 1,47 | 1,57 | 1,47 | 1,53 | -2,87% | - |
| 02.09.2024 | 1,55 | 1,57 | 1,55 | 1,57 | 1,95% | - |
| 30.08.2024 | 1,55 | 1,57 | 1,54 | 1,54 | 4,05% | - |
| 29.08.2024 | 1,57 | 1,58 | 1,48 | 1,48 | -3,58% | - |
| 28.08.2024 | 1,47 | 1,57 | 1,47 | 1,54 | -1,92% | - |
| 27.08.2024 | 1,46 | 1,57 | 1,46 | 1,57 | 0,00% | - |
| 26.08.2024 | 1,57 | 1,57 | 1,54 | 1,57 | 0,00% | - |
| 23.08.2024 | 1,46 | 1,57 | 1,46 | 1,57 | 0,64% | - |
| 22.08.2024 | 1,56 | 1,59 | 1,56 | 1,56 | 0,00% | - |
| 21.08.2024 | 1,39 | 1,59 | 1,39 | 1,56 | 6,51% | - |
| 20.08.2024 | 1,42 | 1,52 | 1,42 | 1,46 | -2,34% | - |
| 19.08.2024 | 1,58 | 1,59 | 1,50 | 1,50 | -4,78% | - |
| 16.08.2024 | 1,55 | 1,58 | 1,48 | 1,57 | 0,00% | - |
| 15.08.2024 | 1,55 | 1,57 | 1,54 | 1,57 | 1,95% | - |
| 14.08.2024 | 1,58 | 1,58 | 1,54 | 1,54 | -2,53% | - |
| 13.08.2024 | 1,51 | 1,58 | 1,51 | 1,58 | 2,93% | - |
| 12.08.2024 | 1,49 | 1,54 | 1,49 | 1,54 | 1,99% | - |
| 09.08.2024 | 1,40 | 1,51 | 1,40 | 1,51 | 1,69% | - |
| 08.08.2024 | 1,39 | 1,50 | 1,39 | 1,48 | -1,00% | - |
| 07.08.2024 | 1,48 | 1,51 | 1,47 | 1,50 | 0,67% | - |
| 06.08.2024 | 1,39 | 1,49 | 1,39 | 1,49 | 1,02% | - |
| 05.08.2024 | 1,50 | 1,51 | 1,45 | 1,47 | -2,00% | - |
| 02.08.2024 | 1,56 | 1,58 | 1,50 | 1,50 | -3,85% | - |
| 01.08.2024 | 1,57 | 1,58 | 1,56 | 1,56 | -1,58% | - |
| 31.07.2024 | 1,57 | 1,59 | 1,57 | 1,59 | 1,28% | - |
| 30.07.2024 | 1,49 | 1,59 | 1,49 | 1,57 | -1,26% | - |
| 29.07.2024 | 1,49 | 1,59 | 1,49 | 1,59 | 1,28% | - |
| 26.07.2024 | 1,59 | 1,59 | 1,57 | 1,57 | 0,00% | - |
| 25.07.2024 | 1,49 | 1,59 | 1,49 | 1,57 | -1,57% | - |
| 24.07.2024 | 1,59 | 1,59 | 1,57 | 1,59 | 0,32% | - |
| 23.07.2024 | 1,57 | 1,59 | 1,57 | 1,59 | 1,60% | - |
| 22.07.2024 | 1,57 | 1,59 | 1,56 | 1,56 | -0,95% | - |
| 19.07.2024 | 1,54 | 1,59 | 1,54 | 1,58 | 1,61% | - |
| 18.07.2024 | 1,61 | 1,63 | 1,54 | 1,55 | -2,82% | - |
| 17.07.2024 | 1,64 | 1,67 | 1,60 | 1,60 | -3,33% | - |
| 16.07.2024 | 1,55 | 1,66 | 1,55 | 1,65 | 1,54% | - |
| 15.07.2024 | 1,63 | 1,66 | 1,62 | 1,63 | -1,22% | - |
| 12.07.2024 | 1,60 | 1,66 | 1,60 | 1,65 | 1,54% | - |
| 11.07.2024 | 1,60 | 1,62 | 1,59 | 1,62 | 0,31% | - |
| 10.07.2024 | 1,59 | 1,62 | 1,59 | 1,62 | 0,62% | - |
| 09.07.2024 | 1,46 | 1,61 | 1,46 | 1,61 | 1,90% | - |
| 08.07.2024 | 1,58 | 1,58 | 1,53 | 1,58 | 0,96% | - |
| 05.07.2024 | 1,37 | 1,58 | 1,37 | 1,56 | 5,76% | - |
| 04.07.2024 | 1,41 | 1,48 | 1,41 | 1,48 | 3,51% | - |
| 03.07.2024 | 1,31 | 1,43 | 1,31 | 1,43 | 0,71% | - |
| 02.07.2024 | 1,31 | 1,43 | 1,31 | 1,42 | 2,54% | - |
| 01.07.2024 | 1,31 | 1,41 | 1,31 | 1,38 | -1,78% | - |
| 28.06.2024 | 1,31 | 1,41 | 1,31 | 1,41 | -0,35% | - |
| 27.06.2024 | 1,31 | 1,41 | 1,31 | 1,41 | 1,44% | - |
| 26.06.2024 | 1,39 | 1,40 | 1,39 | 1,39 | 0,36% | - |
| 25.06.2024 | 1,34 | 1,40 | 1,34 | 1,39 | 0,73% | - |
| 24.06.2024 | 1,34 | 1,38 | 1,34 | 1,38 | 1,10% | - |
| 21.06.2024 | 1,36 | 1,36 | 1,34 | 1,36 | 1,87% | - |
| 20.06.2024 | 1,36 | 1,36 | 1,34 | 1,34 | 5,95% | - |
| 19.06.2024 | 1,34 | 1,38 | 1,26 | 1,26 | -9,03% | - |
| 18.06.2024 | 1,30 | 1,39 | 1,30 | 1,39 | 0,36% | - |
| 17.06.2024 | 1,38 | 1,39 | 1,38 | 1,38 | -1,08% | - |
| 14.06.2024 | 1,31 | 1,40 | 1,31 | 1,40 | 0,72% | - |
| 13.06.2024 | 1,30 | 1,41 | 1,30 | 1,39 | 0,73% | - |
| 12.06.2024 | 1,35 | 1,40 | 1,35 | 1,38 | 15,55% | - |
| 11.06.2024 | 1,27 | 1,37 | 1,19 | 1,19 | -7,39% | - |
| 10.06.2024 | 1,19 | 1,30 | 1,19 | 1,29 | 0,00% | - |
| 07.06.2024 | 1,27 | 1,29 | 1,27 | 1,29 | 0,39% | - |
| 06.06.2024 | 1,29 | 1,29 | 1,25 | 1,28 | 1,59% | - |
| 05.06.2024 | 1,29 | 1,30 | 1,26 | 1,26 | -0,40% | - |
| 04.06.2024 | 1,28 | 1,31 | 1,27 | 1,27 | 0,00% | - |
| 03.06.2024 | 1,22 | 1,31 | 1,22 | 1,27 | -2,69% | - |
| 31.05.2024 | 1,25 | 1,32 | 1,25 | 1,30 | -1,89% | - |
| 30.05.2024 | 1,32 | 1,33 | 1,32 | 1,33 | 0,38% | - |
| 29.05.2024 | 1,33 | 1,33 | 1,32 | 1,32 | 0,00% | - |
| 28.05.2024 | 1,33 | 1,33 | 1,32 | 1,32 | -0,38% | - |
| 27.05.2024 | 1,25 | 1,33 | 1,25 | 1,33 | 0,76% | - |
| 24.05.2024 | 1,25 | 1,33 | 1,25 | 1,32 | 0,00% | - |
| 23.05.2024 | 1,36 | 1,36 | 1,32 | 1,32 | -3,31% | - |
| 22.05.2024 | 1,36 | 1,37 | 1,35 | 1,36 | -0,73% | - |
| 21.05.2024 | 1,38 | 1,38 | 1,35 | 1,37 | -0,72% | - |
| 20.05.2024 | 1,30 | 1,38 | 1,30 | 1,38 | 1,10% | - |
| 17.05.2024 | 1,37 | 1,38 | 1,37 | 1,37 | -0,36% | - |
| 16.05.2024 | 1,37 | 1,38 | 1,36 | 1,37 | 0,74% | - |
| 15.05.2024 | 1,37 | 1,37 | 1,36 | 1,36 | -0,73% | - |
| 14.05.2024 | 1,29 | 1,39 | 1,29 | 1,37 | -1,44% | - |
| 13.05.2024 | 1,37 | 1,39 | 1,37 | 1,39 | 0,36% | - |
| 10.05.2024 | 1,37 | 1,39 | 1,37 | 1,39 | 1,47% | - |
| 09.05.2024 | 1,40 | 1,40 | 1,36 | 1,37 | -1,09% | - |
| 08.05.2024 | 1,39 | 1,40 | 1,38 | 1,38 | -1,08% | - |
| 07.05.2024 | 1,32 | 1,41 | 1,32 | 1,40 | -0,71% | - |
| 06.05.2024 | 1,40 | 1,41 | 1,40 | 1,41 | 0,00% | - |
| 03.05.2024 | 1,32 | 1,41 | 1,32 | 1,41 | 0,00% | - |
| 02.05.2024 | 1,38 | 1,41 | 1,38 | 1,41 | -1,75% | - |
| 30.04.2024 | 1,34 | 1,44 | 1,34 | 1,43 | 1,06% | - |
| 29.04.2024 | 1,36 | 1,43 | 1,36 | 1,42 | 3,66% | - |