2,355€
3,29%
Echtzeit-Aktienkurs Vertice Trescientos Sesenta Grados SA
Bid:
Ask:
Aktienkurse zur Vertice Trescientos Sesenta Grados SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.07.2025 | 2,19 | 2,24 | 2,19 | 2,23 | 2,29% | 8.619,00 |
| 09.07.2025 | 2,24 | 2,24 | 2,18 | 2,18 | -0,91% | 1.749,00 |
| 08.07.2025 | 2,21 | 2,23 | 2,20 | 2,20 | 0,92% | 2.691,00 |
| 07.07.2025 | 2,19 | 2,24 | 2,18 | 2,18 | -0,91% | 5.811,00 |
| 04.07.2025 | 2,19 | 2,24 | 2,19 | 2,20 | 0,00% | 834,00 |
| 03.07.2025 | 2,25 | 2,25 | 2,19 | 2,20 | 0,00% | 8.738,00 |
| 02.07.2025 | 2,20 | 2,24 | 2,18 | 2,20 | -1,79% | 10.185,00 |
| 01.07.2025 | 2,23 | 2,26 | 2,22 | 2,24 | -0,44% | 4.586,00 |
| 30.06.2025 | 2,28 | 2,28 | 2,24 | 2,25 | -1,32% | 10.836,00 |
| 27.06.2025 | 2,25 | 2,30 | 2,25 | 2,28 | 1,33% | 10.130,00 |
| 26.06.2025 | 2,26 | 2,28 | 2,25 | 2,25 | -1,75% | 15.241,00 |
| 25.06.2025 | 2,25 | 2,30 | 2,25 | 2,29 | 1,78% | 37.880,00 |
| 24.06.2025 | 2,25 | 2,28 | 2,25 | 2,25 | 0,00% | 11.348,00 |
| 23.06.2025 | 2,27 | 2,31 | 2,25 | 2,25 | 0,00% | 73.839,00 |
| 20.06.2025 | 2,25 | 2,27 | 2,25 | 2,25 | 0,00% | 6.394,00 |
| 19.06.2025 | 2,22 | 2,28 | 2,22 | 2,25 | 1,35% | 11.163,00 |
| 18.06.2025 | 2,24 | 2,26 | 2,22 | 2,22 | -1,77% | 8.974,00 |
| 17.06.2025 | 2,20 | 2,26 | 2,20 | 2,26 | 0,00% | 3.879,00 |
| 16.06.2025 | 2,20 | 2,26 | 2,20 | 2,26 | 2,26% | 30.134,00 |
| 13.06.2025 | 2,21 | 2,23 | 2,20 | 2,21 | 0,00% | 1.847,00 |
| 12.06.2025 | 2,18 | 2,25 | 2,18 | 2,21 | -1,78% | 30.370,00 |
| 11.06.2025 | 2,25 | 2,27 | 2,24 | 2,25 | 0,00% | 15.326,00 |
| 10.06.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -0,44% | 4.168,00 |
| 09.06.2025 | 2,30 | 2,30 | 2,25 | 2,26 | 0,00% | 16.476,00 |
| 06.06.2025 | 2,29 | 2,29 | 2,26 | 2,26 | 0,44% | 1.503,00 |
| 05.06.2025 | 2,28 | 2,30 | 2,24 | 2,25 | -0,88% | 23.007,00 |
| 04.06.2025 | 2,21 | 2,28 | 2,21 | 2,27 | 0,89% | 13.968,00 |
| 03.06.2025 | 2,16 | 2,25 | 2,16 | 2,25 | 1,35% | 74.419,00 |
| 02.06.2025 | 2,33 | 2,33 | 2,17 | 2,22 | -4,31% | 129.675,00 |
| 30.05.2025 | 2,31 | 2,34 | 2,30 | 2,32 | 0,43% | 30.342,00 |
| 29.05.2025 | 2,36 | 2,36 | 2,31 | 2,31 | -1,70% | 11.745,00 |
| 28.05.2025 | 2,27 | 2,37 | 2,24 | 2,35 | 1,73% | 46.006,00 |
| 27.05.2025 | 2,27 | 2,31 | 2,26 | 2,31 | 0,43% | 23.479,00 |
| 26.05.2025 | 2,30 | 2,35 | 2,27 | 2,30 | -0,86% | 15.248,00 |
| 23.05.2025 | 2,31 | 2,33 | 2,29 | 2,32 | 0,43% | 8.716,00 |
| 22.05.2025 | 2,31 | 2,35 | 2,31 | 2,31 | -0,43% | 8.982,00 |
| 21.05.2025 | 2,35 | 2,36 | 2,30 | 2,32 | -2,93% | 41.276,00 |
| 20.05.2025 | 2,36 | 2,41 | 2,34 | 2,39 | -0,42% | 37.709,00 |
| 19.05.2025 | 2,51 | 2,51 | 2,35 | 2,40 | -2,04% | 81.243,00 |
| 16.05.2025 | 2,47 | 2,47 | 2,43 | 2,45 | -0,41% | 22.365,00 |
| 15.05.2025 | 2,52 | 2,52 | 2,44 | 2,46 | 0,00% | 20.010,00 |
| 14.05.2025 | 2,36 | 2,53 | 2,36 | 2,46 | 3,36% | 81.067,00 |
| 13.05.2025 | 2,39 | 2,39 | 2,37 | 2,38 | 0,42% | 20.314,00 |
| 12.05.2025 | 2,40 | 2,42 | 2,36 | 2,37 | 0,42% | 21.627,00 |
| 09.05.2025 | 2,40 | 2,43 | 2,33 | 2,36 | -2,88% | 32.594,00 |
| 08.05.2025 | 2,51 | 2,55 | 2,38 | 2,43 | -2,80% | 54.293,00 |