52,975€
Echtzeit-Aktienkurs Vitesco Technologies Group AG
Bid:
Ask:
Aktienkurse zur Vitesco Technologies Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2024 | 52,98 | 52,98 | 52,98 | 52,98 | 0,00% | - |
| 30.09.2024 | 52,90 | 53,78 | 51,05 | 52,98 | 0,43% | 202,00 |
| 27.09.2024 | 50,33 | 53,73 | 50,28 | 52,75 | 4,82% | 5,00 |
| 26.09.2024 | 49,09 | 51,25 | 48,78 | 50,33 | 2,47% | 17,00 |
| 25.09.2024 | 49,31 | 49,38 | 48,61 | 49,11 | -0,41% | 25,00 |
| 24.09.2024 | 48,21 | 50,48 | 47,93 | 49,31 | 2,32% | 498,00 |
| 23.09.2024 | 48,45 | 48,70 | 47,29 | 48,19 | -0,54% | 2,00 |
| 20.09.2024 | 49,18 | 49,38 | 47,37 | 48,45 | -1,48% | 54,00 |
| 19.09.2024 | 47,85 | 50,23 | 47,75 | 49,18 | 2,78% | - |
| 18.09.2024 | 46,97 | 48,79 | 46,95 | 47,85 | 1,87% | - |
| 17.09.2024 | 47,03 | 47,36 | 46,74 | 46,97 | -0,09% | - |
| 16.09.2024 | 47,16 | 47,71 | 46,79 | 47,01 | -0,28% | 37,00 |
| 13.09.2024 | 46,89 | 47,74 | 46,81 | 47,14 | 0,53% | 2,00 |
| 12.09.2024 | 47,97 | 48,24 | 46,60 | 46,89 | -2,29% | 50,00 |
| 11.09.2024 | 47,21 | 48,74 | 47,13 | 47,99 | 1,70% | - |
| 10.09.2024 | 49,09 | 51,24 | 46,99 | 47,19 | -3,99% | 233,00 |
| 09.09.2024 | 48,93 | 49,50 | 48,86 | 49,15 | 0,74% | - |
| 06.09.2024 | 51,35 | 51,35 | 48,75 | 48,79 | -4,99% | - |
| 05.09.2024 | 51,53 | 52,73 | 51,13 | 51,35 | -0,44% | 100,00 |
| 04.09.2024 | 52,05 | 52,73 | 51,53 | 51,58 | -0,91% | - |
| 03.09.2024 | 52,90 | 53,03 | 51,95 | 52,05 | -1,61% | - |
| 02.09.2024 | 52,58 | 52,98 | 52,30 | 52,90 | 0,62% | 18,00 |
| 30.08.2024 | 52,58 | 52,90 | 52,20 | 52,58 | 0,00% | 2,00 |
| 29.08.2024 | 52,23 | 53,38 | 52,18 | 52,58 | 0,77% | 10,00 |
| 28.08.2024 | 53,18 | 53,40 | 52,10 | 52,18 | -1,88% | - |
| 27.08.2024 | 52,18 | 53,23 | 52,13 | 53,18 | 1,92% | - |
| 26.08.2024 | 52,03 | 52,50 | 51,83 | 52,18 | 0,10% | - |
| 23.08.2024 | 51,83 | 52,80 | 51,65 | 52,13 | 0,77% | 135,00 |
| 22.08.2024 | 52,78 | 52,78 | 51,68 | 51,73 | -1,99% | 38,00 |
| 21.08.2024 | 53,03 | 53,10 | 51,85 | 52,78 | -0,38% | 24,00 |
| 20.08.2024 | 53,08 | 53,28 | 52,75 | 52,98 | -0,09% | 73,00 |
| 19.08.2024 | 52,18 | 54,63 | 52,13 | 53,03 | 1,63% | 1,00 |
| 16.08.2024 | 52,33 | 52,45 | 49,28 | 52,18 | -0,29% | 200,00 |
| 15.08.2024 | 51,33 | 52,98 | 51,30 | 52,33 | 1,95% | 20,00 |
| 14.08.2024 | 51,58 | 52,50 | 51,25 | 51,33 | -0,48% | 4,00 |
| 13.08.2024 | 52,15 | 52,20 | 51,25 | 51,58 | -1,01% | - |
| 12.08.2024 | 52,30 | 52,73 | 51,60 | 52,10 | -0,19% | 50,00 |
| 09.08.2024 | 52,68 | 52,75 | 52,05 | 52,20 | -1,00% | - |
| 08.08.2024 | 52,58 | 52,98 | 51,95 | 52,73 | 0,48% | 160,00 |
| 07.08.2024 | 53,83 | 54,15 | 52,15 | 52,48 | -2,33% | 30,00 |
| 06.08.2024 | 53,48 | 55,25 | 53,40 | 53,73 | 0,19% | 110,00 |
| 05.08.2024 | 54,33 | 54,63 | 51,40 | 53,63 | -1,20% | 466,00 |
| 02.08.2024 | 55,58 | 55,85 | 53,90 | 54,28 | -2,86% | - |
| 01.08.2024 | 56,18 | 56,60 | 55,65 | 55,88 | -0,49% | - |
| 31.07.2024 | 56,73 | 57,33 | 56,00 | 56,15 | -0,84% | - |
| 30.07.2024 | 57,03 | 57,53 | 56,38 | 56,63 | -0,70% | - |
| 29.07.2024 | 56,75 | 57,43 | 56,25 | 57,03 | 0,66% | 42,00 |
| 26.07.2024 | 56,03 | 57,33 | 55,75 | 56,65 | 1,12% | 40,00 |
| 25.07.2024 | 56,43 | 56,73 | 55,93 | 56,03 | -0,80% | 5,00 |
| 24.07.2024 | 56,93 | 57,15 | 56,43 | 56,48 | -1,05% | 361,00 |
| 23.07.2024 | 58,83 | 58,83 | 56,95 | 57,08 | -2,97% | 166,00 |
| 22.07.2024 | 59,28 | 59,83 | 56,00 | 58,83 | -0,68% | 218,00 |
| 19.07.2024 | 60,60 | 60,65 | 59,23 | 59,23 | -2,35% | 125,00 |
| 18.07.2024 | 59,30 | 61,80 | 59,30 | 60,65 | 2,32% | 70,00 |
| 17.07.2024 | 59,38 | 60,88 | 59,23 | 59,28 | -0,34% | 150,00 |
| 16.07.2024 | 59,23 | 59,93 | 58,90 | 59,48 | 0,42% | - |
| 15.07.2024 | 60,03 | 60,35 | 59,18 | 59,23 | -1,33% | 119,00 |
| 12.07.2024 | 60,13 | 60,60 | 59,70 | 60,03 | -0,17% | 41,00 |
| 11.07.2024 | 59,83 | 60,33 | 59,58 | 60,13 | 0,50% | 35,00 |
| 10.07.2024 | 59,60 | 60,13 | 57,68 | 59,83 | 0,38% | 5,00 |
| 09.07.2024 | 62,80 | 63,08 | 59,43 | 59,60 | -5,17% | 14,00 |
| 08.07.2024 | 62,88 | 63,70 | 62,28 | 62,85 | -0,04% | 122,00 |
| 05.07.2024 | 62,23 | 62,88 | 62,15 | 62,88 | 0,96% | 110,00 |
| 04.07.2024 | 60,28 | 62,88 | 60,23 | 62,28 | 3,32% | 230,00 |
| 03.07.2024 | 59,33 | 60,95 | 59,33 | 60,28 | 1,69% | - |
| 02.07.2024 | 59,83 | 60,15 | 58,75 | 59,28 | -1,00% | - |
| 01.07.2024 | 60,23 | 60,83 | 59,58 | 59,88 | -0,66% | - |
| 28.06.2024 | 60,63 | 60,70 | 59,55 | 60,28 | -0,58% | - |
| 27.06.2024 | 59,23 | 60,85 | 59,18 | 60,63 | 2,45% | 100,00 |
| 26.06.2024 | 60,23 | 60,65 | 59,13 | 59,18 | -1,74% | - |
| 25.06.2024 | 59,83 | 60,70 | 59,43 | 60,23 | 0,67% | - |
| 24.06.2024 | 59,73 | 60,75 | 59,63 | 59,83 | 0,08% | - |
| 21.06.2024 | 59,73 | 60,48 | 59,38 | 59,78 | 0,08% | - |
| 20.06.2024 | 59,88 | 60,23 | 59,30 | 59,73 | -0,25% | 6,00 |
| 19.06.2024 | 61,08 | 61,43 | 59,53 | 59,88 | -1,96% | - |
| 18.06.2024 | 61,78 | 61,95 | 61,08 | 61,08 | -1,13% | - |
| 17.06.2024 | 62,48 | 62,60 | 61,20 | 61,78 | -0,96% | - |
| 14.06.2024 | 62,98 | 63,23 | 61,93 | 62,38 | -0,95% | - |
| 13.06.2024 | 64,98 | 65,25 | 62,88 | 62,98 | -3,23% | 217,00 |
| 12.06.2024 | 66,23 | 66,40 | 64,95 | 65,08 | -1,74% | 100,00 |
| 11.06.2024 | 66,38 | 66,83 | 65,75 | 66,23 | -0,23% | 4,00 |
| 10.06.2024 | 65,73 | 68,08 | 65,70 | 66,38 | 0,68% | 29,00 |
| 07.06.2024 | 65,28 | 66,03 | 64,58 | 65,93 | 1,00% | - |
| 06.06.2024 | 64,08 | 66,08 | 63,98 | 65,28 | 1,79% | 30,00 |
| 05.06.2024 | 64,18 | 67,18 | 63,88 | 64,13 | 0,08% | 127,00 |
| 04.06.2024 | 64,65 | 65,05 | 63,95 | 64,08 | -0,89% | 14,00 |
| 03.06.2024 | 65,23 | 65,68 | 64,40 | 64,65 | -0,96% | 90,00 |
| 31.05.2024 | 66,68 | 66,80 | 64,05 | 65,28 | -2,03% | 87,00 |
| 30.05.2024 | 67,18 | 67,28 | 65,38 | 66,63 | -0,60% | 62,00 |
| 29.05.2024 | 66,18 | 68,90 | 65,98 | 67,03 | 1,28% | 854,00 |
| 28.05.2024 | 66,88 | 67,58 | 65,98 | 66,18 | -1,05% | 32,00 |
| 27.05.2024 | 65,58 | 66,93 | 65,50 | 66,88 | 1,98% | 35,00 |
| 24.05.2024 | 67,08 | 67,13 | 65,15 | 65,58 | -2,24% | 15,00 |
| 23.05.2024 | 66,98 | 67,63 | 66,45 | 67,08 | 0,37% | 11,00 |
| 22.05.2024 | 67,33 | 67,88 | 66,65 | 66,83 | -0,74% | 2,00 |
| 21.05.2024 | 69,38 | 69,50 | 67,25 | 67,33 | -2,95% | 35,00 |
| 20.05.2024 | 69,88 | 70,53 | 69,33 | 69,38 | -0,57% | - |
| 17.05.2024 | 70,03 | 70,65 | 69,68 | 69,78 | -0,36% | 13,00 |
| 16.05.2024 | 68,63 | 70,75 | 68,03 | 70,03 | 2,04% | 27,00 |
| 15.05.2024 | 68,63 | 69,93 | 67,53 | 68,63 | 0,00% | - |