71,675€
0,99%
Echtzeit-Aktienkurs Vitesco Technologies Group AG
Bid:
Ask:
Aktienkurse zur Vitesco Technologies Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 71,05 | 71,98 | 70,25 | 71,70 | 1,02% | 750,00 |
| 09.05.2024 | 69,45 | 72,15 | 69,15 | 70,98 | 2,05% | 310,00 |
| 08.05.2024 | 71,65 | 71,90 | 68,05 | 69,55 | -2,96% | 1.258,00 |
| 07.05.2024 | 63,65 | 72,50 | 63,65 | 71,68 | 12,48% | 7.596,00 |
| 06.05.2024 | 62,90 | 64,25 | 62,83 | 63,73 | 1,03% | 446,00 |
| 03.05.2024 | 63,20 | 63,60 | 62,75 | 63,08 | 0,00% | 825,00 |
| 02.05.2024 | 63,50 | 64,08 | 62,40 | 63,08 | -1,02% | 3.245,00 |
| 30.04.2024 | 65,38 | 65,50 | 63,73 | 63,73 | -2,52% | 586,00 |
| 29.04.2024 | 66,73 | 66,85 | 65,05 | 65,38 | -1,73% | 1.147,00 |
| 26.04.2024 | 66,90 | 67,33 | 65,75 | 66,53 | -0,56% | 1.092,00 |
| 25.04.2024 | 66,45 | 67,05 | 66,10 | 66,90 | 0,04% | 471,00 |
| 24.04.2024 | 65,05 | 67,10 | 64,80 | 66,88 | 3,20% | 1.096,00 |
| 23.04.2024 | 64,88 | 65,75 | 64,43 | 64,80 | 0,04% | 723,00 |
| 22.04.2024 | 65,10 | 65,88 | 64,50 | 64,78 | -0,42% | 1.720,00 |
| 19.04.2024 | 63,48 | 65,53 | 63,25 | 65,05 | 1,32% | 875,00 |
| 18.04.2024 | 65,45 | 65,80 | 64,05 | 64,20 | -1,95% | 1.428,00 |
| 17.04.2024 | 65,05 | 65,98 | 64,70 | 65,48 | 0,61% | 387,00 |
| 16.04.2024 | 65,60 | 66,75 | 64,75 | 65,08 | -1,63% | 940,00 |
| 15.04.2024 | 67,55 | 68,15 | 65,95 | 66,15 | -1,89% | 688,00 |
| 12.04.2024 | 68,30 | 68,45 | 67,33 | 67,43 | -1,24% | 381,00 |
| 11.04.2024 | 68,45 | 68,50 | 67,70 | 68,28 | 0,15% | 563,00 |
| 10.04.2024 | 67,98 | 69,23 | 67,85 | 68,18 | 0,66% | 782,00 |
| 09.04.2024 | 66,70 | 68,08 | 66,55 | 67,73 | 1,04% | 1.794,00 |
| 08.04.2024 | 65,90 | 67,38 | 65,55 | 67,03 | 1,75% | 661,00 |
| 05.04.2024 | 65,40 | 66,38 | 65,10 | 65,88 | 0,04% | 1.019,00 |
| 04.04.2024 | 64,55 | 66,90 | 64,05 | 65,85 | 2,05% | 1.598,00 |
| 03.04.2024 | 63,65 | 66,40 | 63,65 | 64,53 | 0,70% | 1.097,00 |
| 02.04.2024 | 64,35 | 66,50 | 63,70 | 64,08 | -0,43% | 1.265,00 |
| 28.03.2024 | 64,40 | 65,40 | 64,05 | 64,35 | 0,04% | 2.052,00 |
| 27.03.2024 | 64,35 | 65,15 | 64,05 | 64,33 | -0,27% | 545,00 |
| 26.03.2024 | 64,35 | 65,35 | 64,15 | 64,50 | -0,42% | 1.276,00 |
| 25.03.2024 | 64,08 | 65,05 | 63,68 | 64,78 | 0,97% | 994,00 |
| 22.03.2024 | 63,10 | 64,60 | 63,10 | 64,15 | 1,02% | 1.526,00 |
| 21.03.2024 | 65,35 | 65,70 | 63,15 | 63,50 | -2,64% | 2.971,00 |
| 20.03.2024 | 66,85 | 66,90 | 64,50 | 65,23 | -2,43% | 1.310,00 |
| 19.03.2024 | 66,65 | 67,20 | 66,50 | 66,85 | 0,19% | 2.574,00 |
| 18.03.2024 | 68,45 | 68,55 | 66,10 | 66,73 | -2,45% | 4.260,00 |
| 15.03.2024 | 67,25 | 68,70 | 67,15 | 68,40 | 0,70% | 3.902,00 |
| 14.03.2024 | 71,05 | 71,70 | 67,60 | 67,93 | -4,77% | 3.078,00 |
| 13.03.2024 | 70,70 | 72,00 | 69,75 | 71,33 | 0,85% | 654,00 |
| 12.03.2024 | 69,88 | 71,08 | 69,15 | 70,73 | 1,58% | 1.976,00 |
| 11.03.2024 | 69,83 | 70,33 | 69,10 | 69,63 | -0,46% | 1.750,00 |
| 08.03.2024 | 69,95 | 70,73 | 69,85 | 69,95 | -0,21% | 842,00 |
| 07.03.2024 | 70,78 | 71,33 | 69,85 | 70,10 | -1,02% | 892,00 |
| 06.03.2024 | 71,15 | 71,95 | 70,30 | 70,83 | -0,81% | 1.963,00 |
| 05.03.2024 | 73,90 | 74,60 | 70,90 | 71,40 | -3,74% | 2.261,00 |
| 04.03.2024 | 74,58 | 75,13 | 73,95 | 74,18 | -0,50% | 6.340,00 |
| 01.03.2024 | 74,85 | 75,40 | 74,20 | 74,55 | -0,30% | 3.393,00 |
| 29.02.2024 | 74,15 | 75,40 | 73,95 | 74,78 | 0,67% | 1.631,00 |
| 28.02.2024 | 74,30 | 74,95 | 73,25 | 74,28 | -0,30% | 2.419,00 |
| 27.02.2024 | 74,45 | 74,55 | 73,10 | 74,50 | 0,27% | 4.504,00 |
| 26.02.2024 | 83,43 | 83,70 | 73,30 | 74,30 | -11,10% | 12.011,00 |
| 23.02.2024 | 82,43 | 83,65 | 82,15 | 83,58 | 1,33% | 841,00 |
| 22.02.2024 | 83,30 | 83,65 | 81,95 | 82,48 | -0,66% | 900,00 |
| 21.02.2024 | 83,05 | 83,45 | 82,50 | 83,03 | 0,12% | 788,00 |
| 20.02.2024 | 83,20 | 83,35 | 82,50 | 82,93 | -0,45% | 872,00 |
| 19.02.2024 | 83,80 | 83,95 | 83,20 | 83,30 | -0,57% | 659,00 |
| 16.02.2024 | 84,38 | 84,80 | 83,50 | 83,78 | -0,68% | 306,00 |
| 15.02.2024 | 83,85 | 85,10 | 83,50 | 84,35 | 0,63% | 338,00 |
| 14.02.2024 | 83,65 | 85,13 | 83,28 | 83,83 | 0,09% | 991,00 |
| 13.02.2024 | 83,85 | 85,43 | 83,58 | 83,75 | -0,15% | 2.141,00 |
| 12.02.2024 | 83,70 | 84,45 | 83,60 | 83,88 | 0,24% | 134,00 |
| 09.02.2024 | 83,15 | 84,45 | 82,80 | 83,68 | 0,54% | 1.890,00 |
| 08.02.2024 | 82,60 | 83,55 | 82,55 | 83,23 | 0,57% | 1.269,00 |
| 07.02.2024 | 82,50 | 83,15 | 82,20 | 82,75 | 0,33% | 855,00 |
| 06.02.2024 | 82,50 | 82,75 | 82,15 | 82,48 | -0,03% | 882,00 |
| 05.02.2024 | 81,50 | 82,53 | 81,45 | 82,50 | 1,63% | 1.910,00 |
| 02.02.2024 | 81,65 | 81,85 | 80,60 | 81,18 | -0,61% | 460,00 |
| 01.02.2024 | 81,00 | 81,73 | 80,50 | 81,68 | 0,93% | 330,00 |
| 31.01.2024 | 80,25 | 81,20 | 80,23 | 80,93 | 0,81% | 930,00 |
| 30.01.2024 | 80,50 | 80,93 | 80,05 | 80,28 | -0,37% | 520,00 |
| 29.01.2024 | 79,80 | 80,63 | 79,55 | 80,58 | 0,91% | 500,00 |
| 26.01.2024 | 80,83 | 81,15 | 79,55 | 79,85 | -1,42% | 1.702,00 |
| 25.01.2024 | 83,55 | 83,70 | 80,78 | 81,00 | -3,14% | 823,00 |
| 24.01.2024 | 84,85 | 85,20 | 83,50 | 83,63 | -1,01% | 791,00 |
| 23.01.2024 | 84,23 | 84,95 | 83,35 | 84,48 | 0,42% | 2.198,00 |
| 22.01.2024 | 83,45 | 84,25 | 83,15 | 84,13 | 0,90% | 321,00 |
| 19.01.2024 | 82,60 | 84,40 | 81,78 | 83,38 | 1,03% | 1.694,00 |
| 18.01.2024 | 81,95 | 83,73 | 81,35 | 82,53 | 0,86% | 2.888,00 |
| 17.01.2024 | 81,08 | 82,15 | 80,95 | 81,83 | 0,93% | 486,00 |
| 16.01.2024 | 81,53 | 81,58 | 80,75 | 81,08 | -0,80% | 1.714,00 |
| 15.01.2024 | 83,05 | 83,25 | 81,10 | 81,73 | -1,48% | 3.602,00 |
| 12.01.2024 | 82,15 | 83,10 | 81,75 | 82,95 | 1,19% | 979,00 |
| 11.01.2024 | 82,53 | 83,05 | 81,40 | 81,98 | -0,43% | 2.210,00 |
| 10.01.2024 | 80,88 | 82,33 | 80,83 | 82,33 | 1,73% | 1.961,00 |
| 09.01.2024 | 80,40 | 81,10 | 80,15 | 80,93 | 0,53% | 2.311,00 |
| 08.01.2024 | 80,15 | 81,00 | 79,43 | 80,50 | 0,41% | 1.145,00 |
| 05.01.2024 | 78,78 | 80,78 | 78,55 | 80,18 | 1,52% | 5.247,00 |
| 04.01.2024 | 79,40 | 79,73 | 77,95 | 78,98 | -0,38% | 1.425,00 |
| 03.01.2024 | 79,30 | 79,60 | 78,30 | 79,28 | -0,16% | 1.469,00 |
| 02.01.2024 | 78,40 | 79,95 | 78,40 | 79,40 | 1,18% | 3.711,00 |
| 29.12.2023 | 78,08 | 79,00 | 77,90 | 78,48 | 0,64% | 1.436,00 |
| 28.12.2023 | 75,20 | 78,35 | 74,85 | 77,98 | 3,83% | 9.331,00 |
| 27.12.2023 | 79,88 | 81,40 | 73,45 | 75,10 | -6,27% | 10.470,00 |
| 22.12.2023 | 87,65 | 88,18 | 79,50 | 80,13 | -8,97% | 6.947,00 |
| 21.12.2023 | 89,35 | 89,70 | 86,95 | 88,03 | -1,57% | 2.544,00 |
| 20.12.2023 | 87,50 | 90,23 | 87,00 | 89,43 | 2,14% | 2.781,00 |
| 19.12.2023 | 89,75 | 90,00 | 86,80 | 87,55 | -2,53% | 5.174,00 |
| 18.12.2023 | 91,93 | 91,95 | 89,40 | 89,83 | -2,42% | 5.094,00 |
| 15.12.2023 | 93,33 | 93,78 | 91,80 | 92,05 | -1,29% | 2.942,00 |