137,400€
-1,58%
Echtzeit-Aktienkurs Voyageurs du Monde S.A.
Bid:
Ask:
Aktienkurse zur Voyageurs du Monde S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 139,70 | 140,70 | 138,70 | 139,00 | -0,50% | - |
| 19.12.2024 | 139,30 | 142,80 | 139,10 | 139,70 | 0,43% | - |
| 18.12.2024 | 139,30 | 140,40 | 138,20 | 139,10 | -0,14% | - |
| 17.12.2024 | 139,30 | 140,40 | 139,00 | 139,30 | -0,07% | - |
| 16.12.2024 | 139,40 | 140,50 | 139,30 | 139,40 | -0,14% | - |
| 13.12.2024 | 137,10 | 139,60 | 137,10 | 139,60 | 1,75% | - |
| 12.12.2024 | 129,70 | 138,20 | 129,70 | 137,20 | 5,70% | - |
| 11.12.2024 | 130,70 | 130,80 | 129,40 | 129,80 | -0,76% | - |
| 10.12.2024 | 125,10 | 130,90 | 125,10 | 130,80 | 4,47% | - |
| 09.12.2024 | 124,80 | 125,20 | 124,40 | 125,20 | 0,32% | - |
| 06.12.2024 | 125,10 | 125,80 | 124,80 | 124,80 | -0,32% | - |
| 05.12.2024 | 124,60 | 125,50 | 124,60 | 125,20 | 0,48% | - |
| 04.12.2024 | 126,20 | 126,70 | 124,50 | 124,60 | -1,35% | - |
| 03.12.2024 | 121,70 | 126,50 | 121,70 | 126,30 | 2,77% | - |
| 02.12.2024 | 128,30 | 128,30 | 120,30 | 122,90 | -4,28% | - |
| 29.11.2024 | 128,40 | 128,70 | 126,80 | 128,40 | -0,16% | - |
| 28.11.2024 | 128,80 | 129,00 | 128,30 | 128,60 | -0,31% | - |
| 27.11.2024 | 128,00 | 129,80 | 128,00 | 129,00 | -0,46% | - |
| 26.11.2024 | 126,80 | 131,60 | 126,60 | 129,60 | 2,05% | - |
| 25.11.2024 | 124,90 | 127,30 | 124,90 | 127,00 | 1,60% | - |
| 22.11.2024 | 125,60 | 126,60 | 124,70 | 125,00 | -0,48% | - |
| 21.11.2024 | 128,40 | 128,40 | 120,50 | 125,60 | -2,03% | - |
| 20.11.2024 | 136,60 | 136,80 | 127,80 | 128,20 | -6,15% | - |
| 19.11.2024 | 137,00 | 138,60 | 136,50 | 136,60 | -1,30% | - |
| 18.11.2024 | 139,00 | 139,00 | 138,20 | 138,40 | -0,29% | - |
| 15.11.2024 | 140,40 | 140,40 | 138,80 | 138,80 | -1,14% | - |
| 14.11.2024 | 141,40 | 141,80 | 140,30 | 140,40 | -0,85% | - |
| 13.11.2024 | 140,00 | 142,50 | 140,00 | 141,60 | -0,14% | - |
| 12.11.2024 | 141,30 | 141,80 | 141,00 | 141,80 | 0,28% | - |
| 11.11.2024 | 143,00 | 143,40 | 140,90 | 141,40 | -1,12% | - |
| 08.11.2024 | 142,60 | 143,80 | 142,20 | 143,00 | 0,00% | - |
| 07.11.2024 | 139,00 | 143,90 | 138,40 | 143,00 | 3,03% | - |
| 06.11.2024 | 138,70 | 139,10 | 138,30 | 138,80 | 0,58% | - |
| 05.11.2024 | 138,70 | 138,90 | 137,90 | 138,00 | -0,43% | - |
| 04.11.2024 | 137,00 | 138,90 | 137,00 | 138,60 | 0,14% | - |
| 01.11.2024 | 138,80 | 138,80 | 138,40 | 138,40 | -0,14% | - |
| 31.10.2024 | 136,80 | 138,70 | 136,80 | 138,60 | 0,00% | - |
| 30.10.2024 | 138,50 | 139,00 | 138,40 | 138,60 | 0,00% | - |
| 29.10.2024 | 138,80 | 138,80 | 138,40 | 138,60 | -0,14% | - |
| 28.10.2024 | 139,30 | 139,60 | 138,60 | 138,80 | -0,29% | - |
| 25.10.2024 | 139,70 | 140,20 | 139,20 | 139,20 | -0,43% | - |
| 24.10.2024 | 139,80 | 139,80 | 139,40 | 139,80 | 0,14% | - |
| 23.10.2024 | 136,80 | 139,90 | 136,80 | 139,60 | 0,72% | - |
| 22.10.2024 | 141,30 | 141,30 | 138,20 | 138,60 | -2,05% | - |
| 21.10.2024 | 139,80 | 141,70 | 139,70 | 141,50 | 1,14% | - |
| 18.10.2024 | 140,10 | 140,60 | 139,80 | 139,90 | -0,21% | - |
| 17.10.2024 | 140,20 | 140,60 | 139,80 | 140,20 | -0,14% | - |
| 16.10.2024 | 138,20 | 140,70 | 138,20 | 140,40 | 0,29% | - |
| 15.10.2024 | 140,70 | 140,70 | 139,80 | 140,00 | -0,50% | - |
| 14.10.2024 | 139,70 | 140,70 | 139,20 | 140,70 | 0,64% | - |
| 11.10.2024 | 142,60 | 142,90 | 139,30 | 139,80 | -2,17% | - |
| 10.10.2024 | 139,80 | 145,00 | 139,50 | 142,90 | 2,07% | - |
| 09.10.2024 | 139,40 | 141,30 | 138,70 | 140,00 | 0,29% | - |
| 08.10.2024 | 141,80 | 141,90 | 139,10 | 139,60 | -1,48% | - |
| 07.10.2024 | 141,10 | 143,00 | 141,10 | 141,70 | 0,28% | - |
| 04.10.2024 | 140,80 | 145,10 | 140,80 | 141,30 | 0,36% | - |
| 03.10.2024 | 141,80 | 141,90 | 140,40 | 140,80 | -0,78% | - |
| 02.10.2024 | 145,70 | 146,10 | 141,80 | 141,90 | -2,67% | - |
| 01.10.2024 | 145,90 | 146,00 | 145,40 | 145,80 | -0,07% | - |
| 30.09.2024 | 147,30 | 147,30 | 145,90 | 145,90 | -0,95% | - |
| 27.09.2024 | 146,50 | 148,00 | 146,50 | 147,30 | 0,48% | - |
| 26.09.2024 | 147,00 | 147,30 | 146,10 | 146,60 | -0,34% | - |
| 25.09.2024 | 144,20 | 148,40 | 144,20 | 147,10 | 0,55% | - |
| 24.09.2024 | 145,20 | 146,60 | 145,20 | 146,30 | 0,69% | - |
| 23.09.2024 | 145,90 | 146,00 | 145,10 | 145,30 | -0,48% | - |
| 20.09.2024 | 145,20 | 146,60 | 145,20 | 146,00 | 0,48% | - |
| 19.09.2024 | 145,30 | 145,60 | 145,20 | 145,30 | -0,07% | - |
| 18.09.2024 | 145,70 | 145,80 | 145,30 | 145,40 | -0,27% | - |
| 17.09.2024 | 141,60 | 145,80 | 141,60 | 145,80 | 1,60% | - |
| 16.09.2024 | 143,40 | 143,70 | 143,30 | 143,50 | 0,00% | - |
| 13.09.2024 | 141,60 | 144,20 | 141,60 | 143,50 | -0,07% | - |
| 12.09.2024 | 143,30 | 143,80 | 141,00 | 143,60 | -0,62% | - |
| 11.09.2024 | 144,60 | 145,20 | 144,50 | 144,50 | -0,41% | - |
| 10.09.2024 | 142,60 | 145,10 | 142,60 | 145,10 | 1,75% | - |
| 09.09.2024 | 143,50 | 143,70 | 142,20 | 142,60 | -0,70% | - |
| 06.09.2024 | 143,80 | 145,80 | 141,90 | 143,60 | -1,31% | - |
| 05.09.2024 | 147,70 | 148,00 | 145,50 | 145,50 | -1,56% | - |
| 04.09.2024 | 152,40 | 153,60 | 146,80 | 147,80 | -4,09% | - |
| 03.09.2024 | 154,00 | 154,20 | 153,90 | 154,10 | -0,06% | - |
| 02.09.2024 | 153,80 | 155,70 | 149,70 | 154,20 | -0,96% | - |
| 30.08.2024 | 155,20 | 156,90 | 153,90 | 155,70 | 0,06% | - |
| 29.08.2024 | 157,10 | 157,20 | 155,60 | 155,60 | -1,02% | - |
| 28.08.2024 | 157,30 | 157,40 | 157,00 | 157,20 | -0,13% | - |
| 27.08.2024 | 157,70 | 157,80 | 157,30 | 157,40 | -0,25% | - |
| 26.08.2024 | 155,20 | 157,80 | 155,20 | 157,80 | 0,64% | - |
| 23.08.2024 | 156,90 | 157,20 | 156,40 | 156,80 | -0,13% | - |
| 22.08.2024 | 158,50 | 158,60 | 156,20 | 157,00 | -1,01% | - |
| 21.08.2024 | 154,90 | 160,20 | 154,40 | 158,60 | 2,12% | - |
| 20.08.2024 | 154,20 | 156,00 | 153,20 | 155,30 | 0,65% | - |
| 19.08.2024 | 152,70 | 154,30 | 152,70 | 154,30 | 1,11% | - |
| 16.08.2024 | 151,00 | 152,60 | 150,40 | 152,60 | 0,53% | - |
| 15.08.2024 | 149,50 | 151,80 | 149,50 | 151,80 | 1,61% | - |
| 14.08.2024 | 149,60 | 150,00 | 149,20 | 149,40 | -0,13% | - |
| 13.08.2024 | 146,90 | 149,60 | 146,80 | 149,60 | 1,77% | - |
| 12.08.2024 | 147,00 | 149,80 | 145,50 | 147,00 | -0,07% | - |
| 09.08.2024 | 146,80 | 148,80 | 146,80 | 147,10 | -1,01% | - |
| 08.08.2024 | 143,90 | 149,10 | 143,80 | 148,60 | 3,34% | - |
| 07.08.2024 | 142,30 | 143,80 | 142,30 | 143,80 | 0,91% | - |
| 06.08.2024 | 143,50 | 143,50 | 142,50 | 142,50 | -0,70% | - |
| 05.08.2024 | 146,70 | 146,80 | 143,50 | 143,50 | -2,25% | - |