2,625€
-3,85%
Echtzeit-Aktienkurs VERTICE TRESC.SES.GRADOS
Bid:
Ask:
Aktienkurse zur VERTICE TRESC.SES.GRADOS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 2,72 | 2,72 | 2,53 | 2,57 | -5,86% | 107.789,00 |
| 26.11.2025 | 2,73 | 2,78 | 2,72 | 2,73 | -0,36% | 14.054,00 |
| 25.11.2025 | 2,82 | 2,82 | 2,71 | 2,74 | -2,49% | 43.210,00 |
| 24.11.2025 | 2,82 | 2,82 | 2,72 | 2,81 | 4,07% | 7.721,00 |
| 21.11.2025 | 2,78 | 2,78 | 2,69 | 2,70 | -3,23% | 11.222,00 |
| 20.11.2025 | 2,83 | 2,86 | 2,77 | 2,79 | -1,41% | 33.189,00 |
| 19.11.2025 | 2,82 | 2,84 | 2,78 | 2,83 | 2,91% | 30.575,00 |
| 18.11.2025 | 2,83 | 2,91 | 2,73 | 2,75 | -2,48% | 116.392,00 |
| 17.11.2025 | 2,79 | 2,83 | 2,79 | 2,82 | 5,22% | 66.355,00 |
| 14.11.2025 | 2,75 | 2,78 | 2,68 | 2,68 | -3,60% | 43.028,00 |
| 13.11.2025 | 2,85 | 2,87 | 2,76 | 2,78 | -2,80% | 127.522,00 |
| 12.11.2025 | 2,75 | 2,87 | 2,72 | 2,86 | 8,33% | 222.988,00 |
| 11.11.2025 | 2,55 | 2,64 | 2,49 | 2,64 | 6,88% | 36.741,00 |
| 10.11.2025 | 2,46 | 2,57 | 2,46 | 2,47 | 1,23% | 27.685,00 |
| 07.11.2025 | 2,55 | 2,59 | 2,43 | 2,44 | -7,22% | 116.438,00 |
| 06.11.2025 | 2,64 | 2,73 | 2,63 | 2,63 | -4,88% | 12.168,00 |
| 05.11.2025 | 2,80 | 2,80 | 2,64 | 2,77 | 0,91% | 60.959,00 |
| 04.11.2025 | 2,69 | 2,76 | 2,68 | 2,74 | -1,08% | 14.196,00 |
| 03.11.2025 | 2,70 | 2,77 | 2,69 | 2,77 | 3,36% | 22.257,00 |
| 31.10.2025 | 2,69 | 2,75 | 2,67 | 2,68 | 0,00% | 29.143,00 |
| 30.10.2025 | 2,71 | 2,73 | 2,67 | 2,68 | -1,47% | 29.590,00 |
| 29.10.2025 | 2,69 | 2,77 | 2,66 | 2,72 | 1,49% | 54.637,00 |
| 28.10.2025 | 2,81 | 2,82 | 2,68 | 2,68 | -4,63% | 98.377,00 |
| 27.10.2025 | 2,79 | 2,87 | 2,76 | 2,81 | 1,44% | 159.616,00 |
| 24.10.2025 | 2,70 | 2,78 | 2,70 | 2,77 | 4,53% | 161.810,00 |
| 23.10.2025 | 2,66 | 2,74 | 2,61 | 2,65 | 1,92% | 131.093,00 |
| 22.10.2025 | 2,53 | 2,69 | 2,53 | 2,60 | 2,77% | 193.102,00 |
| 21.10.2025 | 2,48 | 2,54 | 2,42 | 2,53 | 3,27% | 69.070,00 |
| 20.10.2025 | 2,52 | 2,52 | 2,38 | 2,45 | 1,24% | 84.237,00 |
| 17.10.2025 | 2,40 | 2,46 | 2,35 | 2,42 | 0,41% | 34.574,00 |
| 16.10.2025 | 2,36 | 2,45 | 2,32 | 2,41 | 4,78% | 102.690,00 |
| 15.10.2025 | 2,30 | 2,34 | 2,30 | 2,30 | -1,71% | 1.568,00 |
| 14.10.2025 | 2,35 | 2,36 | 2,27 | 2,34 | -0,85% | 15.017,00 |
| 13.10.2025 | 2,35 | 2,36 | 2,32 | 2,36 | 1,72% | 20.738,00 |
| 10.10.2025 | 2,26 | 2,32 | 2,26 | 2,32 | 1,31% | 13.060,00 |
| 09.10.2025 | 2,26 | 2,31 | 2,23 | 2,29 | 1,33% | 15.810,00 |
| 08.10.2025 | 2,35 | 2,35 | 2,25 | 2,26 | -3,42% | 100.672,00 |
| 07.10.2025 | 2,27 | 2,35 | 2,25 | 2,34 | 3,54% | 36.950,00 |
| 06.10.2025 | 2,25 | 2,26 | 2,20 | 2,26 | 0,89% | 13.801,00 |
| 03.10.2025 | 2,22 | 2,25 | 2,20 | 2,24 | 1,82% | 5.109,00 |
| 02.10.2025 | 2,26 | 2,26 | 2,16 | 2,20 | 2,33% | 45.235,00 |
| 01.10.2025 | 2,29 | 2,29 | 2,12 | 2,15 | -4,87% | 66.766,00 |
| 30.09.2025 | 2,32 | 2,32 | 2,25 | 2,26 | 0,00% | 11.677,00 |
| 29.09.2025 | 2,33 | 2,33 | 2,26 | 2,26 | -1,74% | 4.762,00 |
| 26.09.2025 | 2,27 | 2,30 | 2,27 | 2,30 | 1,32% | 3.383,00 |
| 25.09.2025 | 2,32 | 2,34 | 2,26 | 2,27 | -1,73% | 6.517,00 |
| 24.09.2025 | 2,31 | 2,34 | 2,31 | 2,31 | 1,32% | 8.785,00 |
| 23.09.2025 | 2,35 | 2,38 | 2,28 | 2,28 | -3,39% | 16.377,00 |
| 22.09.2025 | 2,29 | 2,36 | 2,21 | 2,36 | 6,79% | 127.261,00 |
| 19.09.2025 | 2,24 | 2,27 | 2,21 | 2,21 | -1,34% | 7.891,00 |
| 18.09.2025 | 2,17 | 2,24 | 2,17 | 2,24 | 0,90% | 16.716,00 |
| 17.09.2025 | 2,25 | 2,25 | 2,22 | 2,22 | 0,00% | 8.305,00 |
| 16.09.2025 | 2,29 | 2,29 | 2,22 | 2,22 | 0,00% | 37.126,00 |
| 15.09.2025 | 2,27 | 2,29 | 2,18 | 2,22 | -2,63% | 36.119,00 |
| 12.09.2025 | 2,27 | 2,34 | 2,26 | 2,28 | -2,15% | 47.383,00 |
| 11.09.2025 | 2,47 | 2,47 | 2,26 | 2,33 | -3,72% | - |
| 10.09.2025 | 2,41 | 2,49 | 2,35 | 2,42 | 1,04% | - |
| 09.09.2025 | 2,29 | 2,55 | 2,23 | 2,40 | 6,68% | - |
| 08.09.2025 | 2,18 | 2,26 | 2,14 | 2,25 | 5,40% | - |
| 05.09.2025 | 2,19 | 2,19 | 2,11 | 2,13 | -2,29% | 13.061,00 |
| 04.09.2025 | 2,13 | 2,18 | 2,02 | 2,18 | -0,91% | 36.147,00 |
| 03.09.2025 | 2,14 | 2,28 | 2,14 | 2,20 | 7,32% | 107.514,00 |
| 02.09.2025 | 2,05 | 2,07 | 2,03 | 2,05 | -0,49% | 10.304,00 |
| 01.09.2025 | 2,08 | 2,09 | 2,06 | 2,06 | -0,96% | 4.621,00 |
| 29.08.2025 | 2,06 | 2,09 | 2,06 | 2,08 | 0,97% | 11.785,00 |
| 28.08.2025 | 2,12 | 2,12 | 2,05 | 2,06 | -2,83% | 2.635,00 |
| 27.08.2025 | 2,02 | 2,12 | 2,02 | 2,12 | 3,92% | 10.304,00 |
| 26.08.2025 | 2,04 | 2,05 | 2,04 | 2,04 | 0,99% | 16.491,00 |
| 25.08.2025 | 2,01 | 2,05 | 2,00 | 2,02 | 1,00% | 18.103,00 |
| 22.08.2025 | 2,09 | 2,15 | 1,98 | 2,00 | -4,53% | 116.745,00 |
| 21.08.2025 | 1,93 | 2,10 | 1,88 | 2,10 | 12,33% | 72.419,00 |
| 20.08.2025 | 1,86 | 1,89 | 1,86 | 1,87 | -1,84% | 18.064,00 |
| 19.08.2025 | 1,92 | 1,92 | 1,89 | 1,90 | 0,53% | 38.275,00 |
| 18.08.2025 | 1,89 | 1,89 | 1,86 | 1,89 | 0,80% | 12.504,00 |
| 15.08.2025 | 1,90 | 1,90 | 1,86 | 1,88 | -1,06% | 16.220,00 |
| 14.08.2025 | 1,91 | 1,93 | 1,89 | 1,90 | -0,79% | 27.882,00 |
| 13.08.2025 | 1,94 | 1,94 | 1,90 | 1,91 | -1,55% | 6.221,00 |
| 12.08.2025 | 1,91 | 1,95 | 1,90 | 1,94 | 2,37% | 13.877,00 |
| 11.08.2025 | 1,97 | 1,97 | 1,90 | 1,90 | -0,26% | 15.825,00 |
| 08.08.2025 | 1,87 | 1,90 | 1,87 | 1,90 | 1,60% | 4.688,00 |
| 07.08.2025 | 1,89 | 1,93 | 1,86 | 1,87 | -1,06% | 9.735,00 |
| 06.08.2025 | 1,96 | 1,96 | 1,89 | 1,89 | -1,56% | 29.321,00 |
| 05.08.2025 | 1,92 | 1,95 | 1,90 | 1,92 | 2,67% | 18.693,00 |
| 04.08.2025 | 1,93 | 1,93 | 1,85 | 1,87 | -3,11% | 45.096,00 |
| 01.08.2025 | 1,98 | 1,98 | 1,92 | 1,93 | -3,50% | 33.236,00 |
| 31.07.2025 | 2,02 | 2,07 | 2,00 | 2,00 | -1,96% | 23.334,00 |
| 30.07.2025 | 2,10 | 2,10 | 2,01 | 2,04 | -2,86% | 52.453,00 |
| 29.07.2025 | 2,08 | 2,15 | 2,08 | 2,10 | -2,33% | 22.817,00 |
| 28.07.2025 | 2,15 | 2,15 | 2,08 | 2,15 | 0,00% | 21.603,00 |
| 25.07.2025 | 2,14 | 2,16 | 2,14 | 2,15 | -2,27% | 8.051,00 |
| 24.07.2025 | 2,20 | 2,24 | 2,10 | 2,20 | -0,45% | 43.941,00 |
| 23.07.2025 | 2,08 | 2,21 | 2,08 | 2,21 | 6,25% | 3.375,00 |
| 22.07.2025 | 2,12 | 2,15 | 2,05 | 2,08 | -3,70% | 26.961,00 |
| 21.07.2025 | 2,21 | 2,21 | 2,12 | 2,16 | -1,82% | 28.158,00 |
| 18.07.2025 | 2,20 | 2,23 | 2,19 | 2,20 | -2,65% | 2.522,00 |
| 17.07.2025 | 2,23 | 2,26 | 2,19 | 2,26 | 3,67% | 3.247,00 |
| 16.07.2025 | 2,21 | 2,21 | 2,18 | 2,18 | -0,91% | 6.281,00 |
| 15.07.2025 | 2,18 | 2,21 | 2,18 | 2,20 | 0,92% | 2.742,00 |
| 14.07.2025 | 2,20 | 2,21 | 2,18 | 2,18 | -0,91% | 3.514,00 |
| 11.07.2025 | 2,22 | 2,22 | 2,20 | 2,20 | -1,35% | 1.322,00 |