2,895€
-1,19%
Echtzeit-Aktienkurs VirTra
Bid:
Ask:
Aktienkurse zur VirTra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 2,96 | 2,98 | 2,96 | 2,98 | 0,68% | - |
| 17.06.2026 | 2,93 | 2,98 | 2,93 | 2,96 | 0,51% | - |
| 16.06.2026 | 2,97 | 2,98 | 2,88 | 2,94 | -1,67% | - |
| 15.06.2026 | 3,03 | 3,08 | 2,96 | 2,99 | -0,23% | - |
| 12.06.2026 | 2,95 | 3,01 | 2,92 | 3,00 | 1,77% | - |
| 11.06.2026 | 3,01 | 3,03 | 2,90 | 2,95 | -0,51% | - |
| 10.06.2026 | 2,87 | 3,04 | 2,81 | 2,96 | 2,60% | - |
| 09.06.2026 | 2,91 | 2,95 | 2,88 | 2,89 | -0,86% | - |
| 08.06.2026 | 2,90 | 2,95 | 2,86 | 2,91 | 2,11% | - |
| 05.06.2026 | 2,96 | 2,97 | 2,81 | 2,85 | -3,72% | - |
| 04.06.2026 | 2,98 | 3,00 | 2,83 | 2,96 | 4,70% | - |
| 03.06.2026 | 2,83 | 2,87 | 2,75 | 2,83 | 0,25% | - |
| 02.06.2026 | 2,85 | 2,91 | 2,81 | 2,82 | -1,64% | - |
| 01.06.2026 | 2,95 | 3,00 | 2,78 | 2,87 | -2,08% | - |
| 29.05.2026 | 3,01 | 3,03 | 2,88 | 2,93 | -3,94% | - |
| 28.05.2026 | 3,00 | 3,10 | 2,98 | 3,05 | 2,80% | - |
| 27.05.2026 | 2,93 | 3,03 | 2,92 | 2,97 | 0,68% | - |
| 26.05.2026 | 3,00 | 3,37 | 2,90 | 2,95 | -2,16% | - |
| 25.05.2026 | 3,01 | 3,01 | 3,01 | 3,01 | 0,23% | - |
| 22.05.2026 | 2,95 | 3,03 | 2,91 | 3,00 | 1,97% | - |
| 21.05.2026 | 3,04 | 3,07 | 2,94 | 2,95 | -3,28% | - |
| 20.05.2026 | 2,94 | 3,06 | 2,94 | 3,05 | 3,92% | - |
| 19.05.2026 | 2,93 | 2,98 | 2,90 | 2,93 | 0,34% | - |
| 18.05.2026 | 2,74 | 2,93 | 2,74 | 2,92 | 5,04% | - |
| 15.05.2026 | 2,97 | 2,99 | 2,77 | 2,78 | -5,76% | - |
| 14.05.2026 | 3,01 | 3,07 | 2,91 | 2,95 | -2,41% | - |
| 13.05.2026 | 2,97 | 3,06 | 2,83 | 3,02 | 3,35% | - |
| 12.05.2026 | 3,12 | 3,12 | 2,71 | 2,93 | -13,08% | - |
| 11.05.2026 | 3,57 | 3,63 | 3,17 | 3,37 | -6,86% | - |
| 08.05.2026 | 3,74 | 3,81 | 3,51 | 3,61 | -2,95% | - |
| 07.05.2026 | 3,84 | 3,84 | 3,72 | 3,72 | -3,05% | - |
| 06.05.2026 | 3,85 | 3,94 | 3,80 | 3,84 | -0,39% | - |
| 05.05.2026 | 3,86 | 3,94 | 3,82 | 3,86 | 0,31% | - |
| 04.05.2026 | 3,85 | 3,87 | 3,75 | 3,84 | 1,00% | - |
| 30.04.2026 | 3,75 | 3,82 | 3,71 | 3,81 | 1,52% | - |
| 29.04.2026 | 3,86 | 3,90 | 3,72 | 3,75 | -3,03% | - |
| 28.04.2026 | 3,92 | 4,00 | 3,85 | 3,87 | -1,35% | - |
| 27.04.2026 | 3,90 | 3,99 | 3,86 | 3,92 | -0,13% | - |
| 24.04.2026 | 3,94 | 4,05 | 3,81 | 3,92 | 0,41% | - |
| 23.04.2026 | 4,06 | 4,12 | 3,88 | 3,91 | -3,17% | - |
| 22.04.2026 | 4,01 | 4,10 | 3,96 | 4,04 | -2,96% | - |
| 21.04.2026 | 3,95 | 4,16 | 3,94 | 4,16 | 3,95% | - |
| 20.04.2026 | 3,97 | 4,10 | 3,87 | 4,00 | 0,76% | - |
| 17.04.2026 | 3,93 | 4,04 | 3,92 | 3,97 | 0,25% | - |
| 16.04.2026 | 3,90 | 4,01 | 3,88 | 3,96 | 1,15% | - |
| 15.04.2026 | 3,99 | 4,15 | 3,87 | 3,92 | 0,00% | - |
| 14.04.2026 | 3,77 | 4,24 | 3,75 | 3,92 | 3,35% | - |
| 13.04.2026 | 3,58 | 3,80 | 3,56 | 3,79 | 6,11% | - |
| 10.04.2026 | 3,37 | 3,71 | 3,36 | 3,57 | 6,57% | - |
| 09.04.2026 | 3,14 | 3,43 | 3,12 | 3,35 | 6,01% | - |
| 08.04.2026 | 3,11 | 3,20 | 3,08 | 3,16 | 1,84% | - |
| 07.04.2026 | 3,17 | 3,23 | 3,09 | 3,10 | -0,86% | - |
| 02.04.2026 | 3,13 | 3,15 | 3,13 | 3,13 | -0,95% | - |
| 01.04.2026 | 3,21 | 3,34 | 3,11 | 3,16 | -2,47% | - |
| 31.03.2026 | 3,31 | 3,36 | 3,20 | 3,24 | -0,92% | - |
| 30.03.2026 | 3,25 | 3,44 | 3,25 | 3,27 | 0,93% | - |
| 27.03.2026 | 3,63 | 3,63 | 3,09 | 3,24 | -10,50% | - |
| 26.03.2026 | 3,95 | 3,95 | 3,38 | 3,62 | -8,59% | - |
| 25.03.2026 | 4,03 | 4,05 | 3,78 | 3,96 | -1,49% | - |
| 24.03.2026 | 3,99 | 4,13 | 3,95 | 4,02 | 1,01% | - |
| 23.03.2026 | 3,76 | 4,05 | 3,73 | 3,98 | 5,01% | - |
| 20.03.2026 | 3,78 | 3,82 | 3,74 | 3,79 | 0,00% | - |
| 19.03.2026 | 3,80 | 3,84 | 3,67 | 3,79 | 0,00% | - |
| 18.03.2026 | 3,96 | 3,96 | 3,76 | 3,79 | -3,56% | - |
| 17.03.2026 | 3,88 | 3,97 | 3,78 | 3,93 | 1,03% | - |
| 16.03.2026 | 3,78 | 3,96 | 3,68 | 3,89 | 3,73% | - |
| 13.03.2026 | 3,62 | 3,78 | 3,60 | 3,75 | 3,88% | - |
| 12.03.2026 | 3,62 | 3,67 | 3,60 | 3,61 | -1,10% | - |
| 11.03.2026 | 3,69 | 3,71 | 3,63 | 3,65 | -0,82% | - |
| 10.03.2026 | 3,69 | 3,71 | 3,61 | 3,68 | 0,55% | - |
| 09.03.2026 | 3,52 | 3,73 | 3,51 | 3,66 | 2,81% | - |
| 06.03.2026 | 3,62 | 3,75 | 3,52 | 3,56 | -2,20% | - |
| 05.03.2026 | 3,70 | 3,77 | 3,62 | 3,64 | -1,36% | - |
| 04.03.2026 | 3,61 | 3,79 | 3,60 | 3,69 | 1,37% | - |
| 03.03.2026 | 3,68 | 3,77 | 3,64 | 3,64 | -2,41% | - |
| 02.03.2026 | 3,67 | 3,82 | 3,60 | 3,73 | 1,63% | - |
| 27.02.2026 | 3,57 | 3,71 | 3,51 | 3,67 | 1,10% | - |
| 26.02.2026 | 3,60 | 3,71 | 3,54 | 3,63 | -0,27% | - |
| 25.02.2026 | 3,48 | 3,72 | 3,46 | 3,64 | 3,70% | - |
| 24.02.2026 | 3,46 | 3,62 | 3,45 | 3,51 | 1,74% | - |
| 23.02.2026 | 3,55 | 3,70 | 3,44 | 3,45 | -3,90% | - |
| 20.02.2026 | 3,67 | 3,74 | 3,59 | 3,59 | -2,18% | - |
| 19.02.2026 | 3,66 | 3,78 | 3,62 | 3,67 | -0,27% | - |
| 18.02.2026 | 3,72 | 3,84 | 3,64 | 3,68 | -1,60% | - |
| 17.02.2026 | 3,68 | 3,86 | 3,68 | 3,74 | 1,36% | - |
| 16.02.2026 | 3,69 | 3,70 | 3,68 | 3,69 | -1,34% | - |
| 13.02.2026 | 3,79 | 3,87 | 3,70 | 3,74 | 0,54% | - |
| 12.02.2026 | 3,86 | 3,97 | 3,72 | 3,72 | -2,11% | 10.537,00 |
| 11.02.2026 | 3,86 | 3,98 | 3,80 | 3,80 | -4,04% | - |
| 10.02.2026 | 3,90 | 3,98 | 3,90 | 3,96 | 1,02% | - |
| 09.02.2026 | 3,98 | 3,99 | 3,89 | 3,92 | -1,51% | - |
| 06.02.2026 | 3,66 | 4,01 | 3,66 | 3,98 | 9,34% | - |
| 05.02.2026 | 3,88 | 3,91 | 3,64 | 3,64 | -6,67% | - |
| 04.02.2026 | 3,92 | 3,94 | 3,76 | 3,90 | 0,52% | - |
| 03.02.2026 | 3,90 | 3,99 | 3,78 | 3,88 | -2,27% | - |
| 02.02.2026 | 3,92 | 4,02 | 3,92 | 3,97 | -0,25% | - |
| 30.01.2026 | 3,96 | 4,00 | 3,85 | 3,98 | 2,05% | - |
| 29.01.2026 | 3,98 | 4,02 | 3,81 | 3,90 | -2,01% | - |
| 28.01.2026 | 4,12 | 4,14 | 3,94 | 3,98 | -3,40% | - |
| 27.01.2026 | 4,22 | 4,29 | 4,01 | 4,12 | -1,90% | - |