1,485€
0,34%
Echtzeit-Aktienkurs VERTICE TRESC.SES.GRADOS
Bid:
Ask:
Aktienkurse zur VERTICE TRESC.SES.GRADOS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 1,45 | 1,48 | 1,45 | 1,45 | -2,36% | 27.791,00 |
| 28.01.2025 | 1,45 | 1,49 | 1,42 | 1,48 | 6,47% | 101.477,00 |
| 27.01.2025 | 1,48 | 1,48 | 1,39 | 1,39 | -1,42% | 5.501,00 |
| 24.01.2025 | 1,43 | 1,49 | 1,39 | 1,41 | -1,40% | 31.791,00 |
| 23.01.2025 | 1,46 | 1,46 | 1,41 | 1,43 | 3,25% | 14.589,00 |
| 22.01.2025 | 1,43 | 1,45 | 1,39 | 1,39 | -3,82% | 9.749,00 |
| 21.01.2025 | 1,38 | 1,44 | 1,38 | 1,44 | 4,35% | 19.557,00 |
| 20.01.2025 | 1,37 | 1,42 | 1,35 | 1,38 | -1,08% | 19.086,00 |
| 17.01.2025 | 1,35 | 1,42 | 1,35 | 1,40 | 1,45% | 21.331,00 |
| 16.01.2025 | 1,42 | 1,42 | 1,38 | 1,38 | -1,79% | 6.419,00 |
| 15.01.2025 | 1,44 | 1,44 | 1,37 | 1,40 | -2,78% | 25.604,00 |
| 14.01.2025 | 1,43 | 1,45 | 1,41 | 1,44 | 0,00% | 24.597,00 |
| 13.01.2025 | 1,50 | 1,50 | 1,44 | 1,44 | -1,37% | 13.544,00 |
| 10.01.2025 | 1,48 | 1,48 | 1,41 | 1,46 | -1,35% | 44.956,00 |
| 09.01.2025 | 1,41 | 1,48 | 1,39 | 1,48 | 4,96% | 59.916,00 |
| 08.01.2025 | 1,41 | 1,47 | 1,39 | 1,41 | 0,71% | 135.272,00 |
| 07.01.2025 | 1,29 | 1,44 | 1,29 | 1,40 | 9,38% | 287.277,00 |
| 06.01.2025 | 1,29 | 1,29 | 1,27 | 1,28 | -0,39% | 24.365,00 |
| 03.01.2025 | 1,26 | 1,29 | 1,25 | 1,29 | 0,00% | 10.059,00 |
| 02.01.2025 | 1,24 | 1,29 | 1,24 | 1,29 | 3,63% | 29.273,00 |
| 31.12.2024 | 1,23 | 1,27 | 1,23 | 1,24 | 0,81% | 18.626,00 |
| 30.12.2024 | 1,24 | 1,29 | 1,23 | 1,23 | -0,81% | 24.751,00 |
| 27.12.2024 | 1,23 | 1,24 | 1,23 | 1,24 | 0,40% | 24.141,00 |
| 24.12.2024 | 1,25 | 1,25 | 1,24 | 1,24 | 0,00% | 396,00 |
| 23.12.2024 | 1,23 | 1,25 | 1,23 | 1,24 | 0,00% | 5.500,00 |
| 20.12.2024 | 1,23 | 1,28 | 1,23 | 1,24 | -1,20% | 12.080,00 |
| 19.12.2024 | 1,25 | 1,25 | 1,23 | 1,25 | 0,00% | 11.851,00 |
| 18.12.2024 | 1,28 | 1,28 | 1,25 | 1,25 | -3,85% | 6.345,00 |
| 17.12.2024 | 1,27 | 1,27 | 1,26 | 1,30 | 0,00% | 55,00 |
| 16.12.2024 | 1,31 | 1,32 | 1,27 | 1,30 | -1,14% | 35.236,00 |
| 13.12.2024 | 1,27 | 1,32 | 1,27 | 1,32 | 0,38% | 951,00 |
| 12.12.2024 | 1,26 | 1,31 | 1,26 | 1,31 | 2,34% | 21.540,00 |
| 11.12.2024 | 1,28 | 1,28 | 1,27 | 1,28 | 0,79% | 15.518,00 |
| 10.12.2024 | 1,28 | 1,28 | 1,26 | 1,27 | 0,00% | 5.567,00 |
| 09.12.2024 | 1,26 | 1,27 | 1,26 | 1,27 | -0,78% | 2.394,00 |
| 06.12.2024 | 1,28 | 1,29 | 1,28 | 1,28 | -1,54% | 1.327,00 |
| 05.12.2024 | 1,30 | 1,31 | 1,30 | 1,30 | -0,38% | 3.066,00 |
| 04.12.2024 | 1,34 | 1,34 | 1,30 | 1,31 | -2,25% | 23.120,00 |
| 03.12.2024 | 1,31 | 1,34 | 1,30 | 1,34 | 2,69% | 10.028,00 |
| 02.12.2024 | 1,30 | 1,31 | 1,30 | 1,30 | 0,00% | 5.925,00 |
| 29.11.2024 | 1,30 | 1,31 | 1,30 | 1,30 | -2,26% | 21.406,00 |
| 28.11.2024 | 1,30 | 1,33 | 1,28 | 1,33 | 2,31% | 11.462,00 |
| 27.11.2024 | 1,30 | 1,33 | 1,22 | 1,30 | -0,38% | 15.820,00 |
| 26.11.2024 | 1,30 | 1,31 | 1,30 | 1,31 | -0,38% | 743,00 |
| 25.11.2024 | 1,28 | 1,34 | 1,28 | 1,31 | -2,24% | 15.646,00 |
| 22.11.2024 | 1,35 | 1,35 | 1,30 | 1,34 | -2,19% | 8.894,00 |
| 21.11.2024 | 1,34 | 1,37 | 1,26 | 1,37 | 6,20% | 34.799,00 |
| 20.11.2024 | 1,27 | 1,31 | 1,26 | 1,29 | 1,98% | 19.748,00 |
| 19.11.2024 | 1,25 | 1,28 | 1,21 | 1,27 | -0,39% | 33.747,00 |
| 18.11.2024 | 1,27 | 1,27 | 1,24 | 1,27 | 0,79% | 6.547,00 |
| 15.11.2024 | 1,22 | 1,31 | 1,22 | 1,26 | 3,28% | 43.335,00 |
| 14.11.2024 | 1,21 | 1,27 | 1,20 | 1,22 | 0,83% | 22.987,00 |
| 13.11.2024 | 1,23 | 1,23 | 1,21 | 1,21 | -0,82% | 3.061,00 |
| 12.11.2024 | 1,30 | 1,30 | 1,20 | 1,22 | 0,00% | 22.804,00 |
| 11.11.2024 | 1,24 | 1,27 | 1,19 | 1,22 | -1,61% | 55.035,00 |
| 08.11.2024 | 1,25 | 1,27 | 1,24 | 1,24 | -2,36% | 24.525,00 |
| 07.11.2024 | 1,29 | 1,32 | 1,25 | 1,27 | -2,31% | 70.906,00 |
| 06.11.2024 | 1,31 | 1,31 | 1,27 | 1,30 | -1,14% | 34.594,00 |
| 05.11.2024 | 1,35 | 1,35 | 1,33 | 1,32 | 0,00% | 393,00 |
| 04.11.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -1,13% | 6.088,00 |
| 01.11.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | 100,00 |
| 31.10.2024 | 1,33 | 1,33 | 1,31 | 1,33 | 0,00% | 18.073,00 |
| 30.10.2024 | 1,37 | 1,37 | 1,33 | 1,33 | -1,48% | 42.606,00 |
| 29.10.2024 | 1,39 | 1,42 | 1,34 | 1,35 | -2,53% | 23.760,00 |
| 28.10.2024 | 1,40 | 1,40 | 1,38 | 1,39 | -2,81% | 4.946,00 |
| 25.10.2024 | 1,44 | 1,44 | 1,40 | 1,43 | 0,35% | - |
| 24.10.2024 | 1,39 | 1,42 | 1,38 | 1,42 | 0,71% | 24.163,00 |
| 23.10.2024 | 1,40 | 1,41 | 1,40 | 1,41 | 0,00% | 2.354,00 |
| 22.10.2024 | 1,41 | 1,41 | 1,40 | 1,41 | -1,40% | 25.159,00 |
| 21.10.2024 | 1,41 | 1,43 | 1,41 | 1,43 | 1,42% | 2.608,00 |
| 18.10.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -1,74% | 2.211,00 |
| 17.10.2024 | 1,41 | 1,44 | 1,41 | 1,44 | 0,35% | 5.229,00 |
| 16.10.2024 | 1,44 | 1,44 | 1,43 | 1,43 | -2,39% | 4.305,00 |
| 15.10.2024 | 1,48 | 1,48 | 1,44 | 1,47 | -0,68% | 69.901,00 |
| 14.10.2024 | 1,48 | 1,48 | 1,44 | 1,48 | 2,43% | 1.171,00 |
| 11.10.2024 | 1,44 | 1,44 | 1,43 | 1,44 | 0,00% | 26.235,00 |
| 10.10.2024 | 1,44 | 1,45 | 1,44 | 1,44 | 0,00% | 8.532,00 |
| 09.10.2024 | 1,45 | 1,45 | 1,44 | 1,44 | -2,04% | 2.817,00 |
| 08.10.2024 | 1,48 | 1,48 | 1,44 | 1,47 | -0,34% | 11.700,00 |
| 07.10.2024 | 1,50 | 1,50 | 1,46 | 1,48 | 2,43% | 23.687,00 |
| 04.10.2024 | 1,46 | 1,46 | 1,44 | 1,44 | -0,69% | 2.753,00 |
| 03.10.2024 | 1,46 | 1,46 | 1,45 | 1,45 | -0,68% | 19.395,00 |
| 02.10.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -2,34% | 23.805,00 |
| 01.10.2024 | 1,50 | 1,50 | 1,46 | 1,50 | -0,33% | 18.646,00 |
| 30.09.2024 | 1,45 | 1,50 | 1,44 | 1,50 | 2,04% | 22.484,00 |
| 27.09.2024 | 1,46 | 1,47 | 1,45 | 1,47 | -3,76% | 3.073,00 |
| 26.09.2024 | 1,51 | 1,53 | 1,48 | 1,53 | 5,34% | 3.043,00 |
| 25.09.2024 | 1,46 | 1,46 | 1,45 | 1,45 | -2,03% | 13.738,00 |
| 24.09.2024 | 1,45 | 1,49 | 1,45 | 1,48 | 1,02% | 35.092,00 |
| 23.09.2024 | 1,45 | 1,50 | 1,45 | 1,47 | -2,01% | 7.865,00 |
| 20.09.2024 | 1,49 | 1,50 | 1,47 | 1,50 | -0,99% | 33.106,00 |
| 19.09.2024 | 1,53 | 1,54 | 1,48 | 1,51 | 0,67% | 29.012,00 |
| 18.09.2024 | 1,54 | 1,54 | 1,48 | 1,50 | 1,69% | 17.145,00 |
| 17.09.2024 | 1,49 | 1,49 | 1,49 | 1,48 | 0,00% | 30,00 |
| 16.09.2024 | 1,48 | 1,50 | 1,48 | 1,48 | -1,67% | 26.692,00 |
| 13.09.2024 | 1,49 | 1,50 | 1,48 | 1,50 | 0,00% | 13.539,00 |
| 12.09.2024 | 1,50 | 1,50 | 1,48 | 1,50 | 0,00% | 365,00 |
| 11.09.2024 | 1,56 | 1,56 | 1,50 | 1,50 | -1,32% | 8.866,00 |
| 10.09.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -3,18% | 3.396,00 |
| 09.09.2024 | 1,54 | 1,57 | 1,51 | 1,57 | 1,95% | 18.864,00 |