158,000€
6,04%
Echtzeit-Aktienkurs VOYAGEURS DU MONDE EO 1
Bid:
Ask:
Aktienkurse zur VOYAGEURS DU MONDE EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 154,50 | 159,50 | 154,50 | 159,50 | 7,05% | 15,00 |
| 15.05.2025 | 149,00 | 149,00 | 149,00 | 149,00 | 3,11% | - |
| 14.05.2025 | 144,50 | 144,50 | 144,50 | 144,50 | 1,40% | - |
| 13.05.2025 | 142,50 | 142,50 | 142,50 | 142,50 | -0,35% | - |
| 12.05.2025 | 143,00 | 143,00 | 143,00 | 143,00 | 0,35% | - |
| 09.05.2025 | 142,50 | 142,50 | 142,50 | 142,50 | -2,06% | - |
| 08.05.2025 | 145,50 | 145,50 | 145,50 | 145,50 | 1,04% | - |
| 07.05.2025 | 144,00 | 144,00 | 144,00 | 144,00 | 3,60% | - |
| 06.05.2025 | 139,00 | 139,00 | 139,00 | 139,00 | 0,87% | - |
| 05.05.2025 | 137,80 | 137,80 | 137,80 | 137,80 | -0,58% | - |
| 02.05.2025 | 138,60 | 138,60 | 138,60 | 138,60 | 2,97% | - |
| 30.04.2025 | 134,60 | 134,60 | 134,60 | 134,60 | -1,46% | - |
| 29.04.2025 | 134,80 | 136,60 | 134,80 | 136,60 | 3,02% | 17,00 |
| 28.04.2025 | 132,60 | 132,60 | 132,60 | 132,60 | -1,04% | - |
| 25.04.2025 | 134,00 | 134,00 | 134,00 | 134,00 | -1,90% | - |
| 24.04.2025 | 134,00 | 136,60 | 134,00 | 136,60 | 1,19% | 9,00 |
| 23.04.2025 | 134,80 | 135,00 | 134,80 | 135,00 | 1,05% | 6,00 |
| 22.04.2025 | 133,60 | 133,60 | 133,60 | 133,60 | -2,20% | - |
| 17.04.2025 | 134,00 | 136,60 | 134,00 | 136,60 | 3,17% | 20,00 |
| 16.04.2025 | 132,40 | 132,40 | 132,40 | 132,40 | -0,90% | - |
| 15.04.2025 | 133,60 | 133,60 | 133,60 | 133,60 | -2,91% | - |
| 14.04.2025 | 137,60 | 137,60 | 137,60 | 137,60 | 2,84% | - |
| 11.04.2025 | 133,80 | 133,80 | 133,80 | 133,80 | -2,34% | - |
| 10.04.2025 | 137,00 | 137,00 | 137,00 | 137,00 | 8,04% | - |
| 09.04.2025 | 126,80 | 126,80 | 126,80 | 126,80 | -1,40% | - |
| 08.04.2025 | 128,60 | 128,60 | 128,60 | 128,60 | 2,06% | - |
| 07.04.2025 | 126,00 | 126,00 | 126,00 | 126,00 | -7,62% | - |
| 04.04.2025 | 136,40 | 136,40 | 136,40 | 136,40 | -0,58% | - |
| 03.04.2025 | 137,20 | 137,20 | 137,20 | 137,20 | -1,44% | - |
| 02.04.2025 | 139,20 | 139,20 | 139,20 | 139,20 | -0,43% | - |
| 01.04.2025 | 139,80 | 139,80 | 139,80 | 139,80 | 0,87% | - |
| 31.03.2025 | 138,60 | 138,60 | 138,60 | 138,60 | -2,67% | - |
| 28.03.2025 | 140,40 | 142,40 | 140,40 | 142,40 | 1,86% | 2,00 |
| 27.03.2025 | 139,80 | 139,80 | 139,80 | 139,80 | -0,99% | - |
| 26.03.2025 | 141,20 | 141,20 | 141,20 | 141,20 | 0,57% | - |
| 25.03.2025 | 140,40 | 140,40 | 140,40 | 140,40 | -1,13% | - |
| 24.03.2025 | 142,00 | 142,00 | 142,00 | 142,00 | 0,42% | - |
| 21.03.2025 | 141,40 | 141,40 | 141,40 | 141,40 | -0,28% | - |
| 20.03.2025 | 141,80 | 141,80 | 141,80 | 141,80 | -0,42% | - |
| 19.03.2025 | 142,40 | 142,40 | 142,40 | 142,40 | 0,00% | - |
| 18.03.2025 | 142,40 | 142,40 | 142,40 | 142,40 | 0,42% | - |
| 17.03.2025 | 141,80 | 141,80 | 141,80 | 141,80 | -2,34% | - |
| 14.03.2025 | 143,60 | 145,20 | 143,60 | 145,20 | 1,40% | 4,00 |
| 13.03.2025 | 143,20 | 143,20 | 143,20 | 143,20 | 1,42% | - |
| 12.03.2025 | 141,20 | 141,20 | 141,20 | 141,20 | -5,49% | - |
| 11.03.2025 | 149,40 | 149,40 | 149,40 | 149,40 | -1,19% | - |
| 10.03.2025 | 149,20 | 151,20 | 149,20 | 151,20 | 2,44% | 78,00 |
| 07.03.2025 | 147,60 | 147,60 | 147,60 | 147,60 | -0,27% | - |
| 06.03.2025 | 148,00 | 148,00 | 148,00 | 148,00 | -0,40% | - |
| 05.03.2025 | 148,60 | 148,60 | 148,60 | 148,60 | -5,11% | - |
| 04.03.2025 | 156,60 | 156,60 | 156,60 | 156,60 | 5,81% | - |
| 03.03.2025 | 148,00 | 148,00 | 148,00 | 148,00 | 3,50% | - |
| 28.02.2025 | 143,00 | 143,00 | 143,00 | 143,00 | 0,00% | - |
| 27.02.2025 | 143,00 | 143,00 | 143,00 | 143,00 | 0,85% | - |
| 26.02.2025 | 141,80 | 141,80 | 141,80 | 141,80 | 0,00% | - |
| 25.02.2025 | 141,80 | 141,80 | 141,80 | 141,80 | 0,57% | - |
| 24.02.2025 | 141,00 | 141,00 | 141,00 | 141,00 | 1,15% | - |
| 21.02.2025 | 139,40 | 139,40 | 139,40 | 139,40 | -0,57% | - |
| 20.02.2025 | 140,20 | 140,20 | 140,20 | 140,20 | 0,72% | - |
| 19.02.2025 | 139,20 | 139,20 | 139,20 | 139,20 | -1,83% | - |
| 18.02.2025 | 141,80 | 141,80 | 141,80 | 141,80 | 0,42% | - |
| 17.02.2025 | 141,20 | 141,20 | 141,20 | 141,20 | -0,28% | - |
| 14.02.2025 | 141,60 | 141,60 | 141,60 | 141,60 | -0,14% | - |
| 13.02.2025 | 141,80 | 141,80 | 141,80 | 141,80 | -0,42% | - |
| 12.02.2025 | 142,40 | 142,40 | 142,40 | 142,40 | 0,14% | - |
| 11.02.2025 | 142,20 | 142,20 | 142,20 | 142,20 | 0,57% | - |
| 10.02.2025 | 141,40 | 141,40 | 141,40 | 141,40 | -0,98% | - |
| 07.02.2025 | 142,80 | 142,80 | 142,80 | 142,80 | 0,85% | - |
| 06.02.2025 | 141,60 | 141,60 | 141,60 | 141,60 | -1,53% | - |
| 05.02.2025 | 143,80 | 143,80 | 143,80 | 143,80 | 0,00% | - |
| 04.02.2025 | 143,80 | 143,80 | 143,80 | 143,80 | -0,42% | - |
| 03.02.2025 | 144,40 | 144,40 | 144,40 | 144,40 | -0,55% | - |
| 31.01.2025 | 145,20 | 145,20 | 145,20 | 145,20 | -0,27% | - |
| 30.01.2025 | 145,60 | 145,60 | 145,60 | 145,60 | -0,95% | - |
| 29.01.2025 | 147,00 | 147,00 | 147,00 | 147,00 | -0,14% | - |
| 28.01.2025 | 147,20 | 147,20 | 147,20 | 147,20 | 1,38% | - |
| 27.01.2025 | 145,20 | 145,20 | 145,20 | 145,20 | -0,41% | - |
| 24.01.2025 | 145,80 | 145,80 | 145,80 | 145,80 | 0,55% | - |
| 23.01.2025 | 145,00 | 145,00 | 145,00 | 145,00 | 0,42% | - |
| 22.01.2025 | 144,40 | 144,40 | 144,40 | 144,40 | -1,10% | - |
| 21.01.2025 | 146,00 | 146,00 | 146,00 | 146,00 | 2,53% | - |
| 20.01.2025 | 142,40 | 142,40 | 142,40 | 142,40 | -0,14% | - |
| 17.01.2025 | 142,60 | 142,60 | 142,60 | 142,60 | 0,14% | - |
| 16.01.2025 | 142,40 | 142,40 | 142,40 | 142,40 | -1,52% | - |
| 15.01.2025 | 144,60 | 144,60 | 144,60 | 144,60 | -1,63% | - |
| 14.01.2025 | 147,00 | 147,00 | 147,00 | 147,00 | 0,14% | - |
| 13.01.2025 | 146,80 | 146,80 | 146,80 | 146,80 | -0,14% | - |
| 10.01.2025 | 147,00 | 147,00 | 147,00 | 147,00 | 0,68% | - |
| 09.01.2025 | 146,00 | 146,00 | 146,00 | 146,00 | -0,41% | - |
| 08.01.2025 | 146,60 | 146,60 | 146,60 | 146,60 | -0,54% | - |
| 07.01.2025 | 147,40 | 147,40 | 147,40 | 147,40 | -1,47% | - |
| 06.01.2025 | 147,00 | 149,60 | 147,00 | 149,60 | 2,75% | 3,00 |
| 03.01.2025 | 145,60 | 145,60 | 145,60 | 145,60 | -0,82% | - |
| 02.01.2025 | 146,80 | 146,80 | 146,80 | 146,80 | 5,01% | - |
| 30.12.2024 | 139,80 | 139,80 | 139,80 | 139,80 | 0,00% | - |
| 27.12.2024 | 139,80 | 139,80 | 139,80 | 139,80 | -0,71% | - |
| 23.12.2024 | 137,80 | 140,80 | 137,80 | 140,80 | 1,73% | 30,00 |
| 20.12.2024 | 138,40 | 138,40 | 138,40 | 138,40 | -0,14% | - |
| 19.12.2024 | 138,60 | 138,60 | 138,60 | 138,60 | -0,43% | - |
| 18.12.2024 | 139,20 | 139,20 | 139,20 | 139,20 | 0,72% | - |