2,680€
5,93%
Echtzeit-Aktienkurs Vertice Trescientos Sesenta Grados SA
Bid:
Ask:
Aktienkurse zur Vertice Trescientos Sesenta Grados SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 2,64 | 2,90 | 2,55 | 2,65 | 4,74% | - |
| 02.04.2025 | 2,79 | 2,80 | 2,52 | 2,53 | -6,30% | 79.822,00 |
| 01.04.2025 | 2,67 | 2,74 | 2,63 | 2,70 | -0,74% | 20.407,00 |
| 31.03.2025 | 2,74 | 2,79 | 2,65 | 2,72 | -1,45% | 38.193,00 |
| 28.03.2025 | 2,81 | 2,88 | 2,75 | 2,76 | -1,43% | 20.937,00 |
| 27.03.2025 | 2,89 | 2,95 | 2,66 | 2,80 | -3,11% | 146.600,00 |
| 26.03.2025 | 2,81 | 2,90 | 2,78 | 2,89 | 3,58% | 65.300,00 |
| 25.03.2025 | 2,54 | 2,81 | 2,54 | 2,79 | 7,31% | 94.346,00 |
| 24.03.2025 | 2,66 | 2,68 | 2,46 | 2,60 | -3,70% | 126.555,00 |
| 21.03.2025 | 2,73 | 2,80 | 2,70 | 2,70 | -3,23% | 55.128,00 |
| 20.03.2025 | 2,82 | 2,82 | 2,74 | 2,79 | -0,36% | 12.922,00 |
| 19.03.2025 | 2,84 | 2,84 | 2,75 | 2,80 | -0,71% | 41.658,00 |
| 18.03.2025 | 2,85 | 2,85 | 2,71 | 2,82 | 0,00% | 108.581,00 |
| 17.03.2025 | 2,85 | 2,87 | 2,81 | 2,82 | 0,71% | 129.090,00 |
| 14.03.2025 | 2,78 | 2,87 | 2,70 | 2,80 | 0,36% | 200.734,00 |
| 13.03.2025 | 3,00 | 3,00 | 2,72 | 2,79 | -5,74% | 204.345,00 |
| 12.03.2025 | 2,81 | 3,03 | 2,70 | 2,96 | 7,64% | 539.462,00 |
| 11.03.2025 | 2,80 | 2,90 | 2,60 | 2,75 | -1,79% | 390.480,00 |
| 10.03.2025 | 2,58 | 2,84 | 2,55 | 2,80 | 11,55% | 537.682,00 |
| 07.03.2025 | 2,34 | 2,52 | 2,33 | 2,51 | 8,19% | 248.161,00 |
| 06.03.2025 | 2,22 | 2,34 | 2,22 | 2,32 | 4,98% | 111.549,00 |
| 05.03.2025 | 2,14 | 2,26 | 2,13 | 2,21 | 5,24% | 158.774,00 |
| 04.03.2025 | 2,19 | 2,26 | 2,00 | 2,10 | -3,67% | 215.394,00 |
| 03.03.2025 | 2,05 | 2,32 | 2,03 | 2,18 | 4,81% | 350.437,00 |
| 28.02.2025 | 2,35 | 2,35 | 1,94 | 2,08 | -13,33% | 676.202,00 |
| 27.02.2025 | 2,70 | 2,76 | 2,31 | 2,40 | -10,78% | 596.411,00 |
| 26.02.2025 | 2,37 | 2,70 | 2,28 | 2,69 | 16,45% | 656.782,00 |
| 25.02.2025 | 2,00 | 2,38 | 2,00 | 2,31 | 16,08% | 590.023,00 |
| 24.02.2025 | 1,80 | 2,00 | 1,77 | 1,99 | 10,56% | 165.585,00 |
| 21.02.2025 | 1,74 | 1,84 | 1,71 | 1,80 | -1,64% | 134.003,00 |
| 20.02.2025 | 1,65 | 1,92 | 1,63 | 1,83 | 12,96% | 204.291,00 |
| 19.02.2025 | 1,56 | 1,67 | 1,53 | 1,62 | 4,18% | 104.849,00 |
| 18.02.2025 | 1,57 | 1,57 | 1,52 | 1,56 | -0,32% | 23.120,00 |
| 17.02.2025 | 1,58 | 1,58 | 1,53 | 1,56 | -0,64% | 10.330,00 |
| 14.02.2025 | 1,51 | 1,57 | 1,51 | 1,57 | 1,95% | 40.782,00 |
| 13.02.2025 | 1,55 | 1,55 | 1,46 | 1,54 | 0,00% | 80.391,00 |
| 12.02.2025 | 1,46 | 1,57 | 1,46 | 1,54 | 5,12% | 72.805,00 |
| 11.02.2025 | 1,47 | 1,47 | 1,44 | 1,47 | 1,03% | 12.965,00 |
| 10.02.2025 | 1,43 | 1,45 | 1,43 | 1,45 | -1,36% | 20.838,00 |
| 07.02.2025 | 1,48 | 1,48 | 1,43 | 1,47 | 2,80% | 5.899,00 |
| 06.02.2025 | 1,46 | 1,46 | 1,42 | 1,43 | -2,05% | 4.923,00 |
| 05.02.2025 | 1,43 | 1,47 | 1,42 | 1,46 | 3,18% | 2.491,00 |
| 04.02.2025 | 1,40 | 1,45 | 1,40 | 1,42 | -2,41% | 6.518,00 |
| 03.02.2025 | 1,44 | 1,47 | 1,42 | 1,45 | 0,69% | 3.645,00 |
| 31.01.2025 | 1,48 | 1,48 | 1,44 | 1,44 | -0,69% | 9.462,00 |
| 30.01.2025 | 1,46 | 1,46 | 1,45 | 1,45 | 0,35% | 2.455,00 |
| 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 |