168,250€
-1,17%
Echtzeit-Aktienkurs VOYAGEURS DU MONDE EO 1
Bid:
Ask:
Aktienkurse zur VOYAGEURS DU MONDE EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 170,50 | 172,00 | 168,00 | 168,50 | -1,03% | - |
| 03.07.2025 | 169,00 | 172,00 | 168,75 | 170,25 | 0,59% | - |
| 02.07.2025 | 169,50 | 171,25 | 168,75 | 169,25 | -0,15% | - |
| 01.07.2025 | 169,25 | 171,00 | 169,25 | 169,50 | -0,88% | - |
| 30.06.2025 | 170,75 | 171,00 | 168,25 | 171,00 | 0,88% | - |
| 27.06.2025 | 165,25 | 170,75 | 165,00 | 169,50 | 2,57% | - |
| 26.06.2025 | 167,25 | 168,75 | 164,75 | 165,25 | -1,93% | - |
| 25.06.2025 | 169,75 | 171,00 | 167,00 | 168,50 | -0,88% | - |
| 24.06.2025 | 173,50 | 175,50 | 169,25 | 170,00 | -2,30% | - |
| 23.06.2025 | 177,25 | 178,75 | 172,50 | 174,00 | -2,25% | - |
| 20.06.2025 | 178,50 | 179,00 | 173,25 | 178,00 | -0,28% | - |
| 19.06.2025 | 178,75 | 179,25 | 176,75 | 178,50 | 0,42% | - |
| 18.06.2025 | 173,25 | 179,50 | 173,00 | 177,75 | 2,89% | - |
| 17.06.2025 | 169,75 | 175,00 | 169,50 | 172,75 | 1,32% | - |
| 16.06.2025 | 168,75 | 172,00 | 168,75 | 170,50 | 0,89% | - |
| 13.06.2025 | 172,00 | 172,25 | 168,50 | 169,00 | -1,74% | - |
| 12.06.2025 | 173,50 | 174,50 | 170,75 | 172,00 | -1,43% | - |
| 11.06.2025 | 169,75 | 174,75 | 169,75 | 174,50 | 2,35% | - |
| 10.06.2025 | 170,25 | 173,00 | 169,25 | 170,50 | -0,15% | - |
| 09.06.2025 | 170,25 | 171,00 | 170,00 | 170,75 | 0,29% | - |
| 06.06.2025 | 170,25 | 172,00 | 169,25 | 170,25 | -0,15% | - |
| 05.06.2025 | 170,25 | 172,25 | 168,75 | 170,50 | 0,00% | - |
| 04.06.2025 | 168,75 | 172,00 | 167,00 | 170,50 | 1,19% | - |
| 03.06.2025 | 167,25 | 170,25 | 165,75 | 168,50 | 0,30% | - |
| 02.06.2025 | 171,75 | 173,50 | 166,75 | 168,00 | -2,47% | - |
| 30.05.2025 | 169,25 | 173,50 | 168,75 | 172,25 | 1,77% | - |
| 29.05.2025 | 167,00 | 172,00 | 165,50 | 169,25 | 1,65% | - |
| 28.05.2025 | 160,75 | 167,75 | 160,75 | 166,50 | 3,10% | - |
| 27.05.2025 | 161,25 | 162,50 | 160,25 | 161,50 | 0,12% | - |
| 26.05.2025 | 160,60 | 162,00 | 160,20 | 161,30 | 0,50% | - |
| 23.05.2025 | 161,10 | 161,90 | 159,80 | 160,50 | -0,31% | - |
| 22.05.2025 | 158,50 | 162,30 | 158,00 | 161,00 | 1,13% | - |
| 21.05.2025 | 157,30 | 159,70 | 157,30 | 159,20 | 1,08% | - |
| 20.05.2025 | 156,30 | 158,50 | 156,20 | 157,50 | 0,64% | - |
| 19.05.2025 | 157,30 | 158,40 | 155,30 | 156,50 | -0,95% | - |
| 16.05.2025 | 155,80 | 159,80 | 155,70 | 158,00 | 1,61% | - |
| 15.05.2025 | 150,30 | 156,50 | 150,00 | 155,50 | 3,32% | - |
| 14.05.2025 | 146,30 | 151,40 | 146,00 | 150,50 | 3,08% | - |
| 13.05.2025 | 144,10 | 146,50 | 144,00 | 146,00 | 1,04% | - |
| 12.05.2025 | 144,30 | 144,50 | 143,00 | 144,50 | 0,84% | - |
| 09.05.2025 | 143,80 | 145,00 | 142,00 | 143,30 | -0,28% | - |
| 08.05.2025 | 146,30 | 146,50 | 143,50 | 143,70 | -1,71% | - |
| 07.05.2025 | 145,50 | 147,00 | 144,80 | 146,20 | 0,76% | - |
| 06.05.2025 | 139,30 | 146,50 | 139,20 | 145,10 | 4,09% | - |
| 05.05.2025 | 139,10 | 140,70 | 138,20 | 139,40 | -0,14% | - |
| 02.05.2025 | 138,80 | 140,00 | 138,60 | 139,60 | 0,29% | - |
| 30.04.2025 | 139,50 | 139,90 | 138,30 | 139,20 | 2,43% | - |
| 29.04.2025 | 135,10 | 137,50 | 134,10 | 135,90 | 0,52% | - |
| 28.04.2025 | 133,90 | 136,20 | 132,80 | 135,20 | 0,82% | - |
| 25.04.2025 | 135,50 | 135,70 | 132,80 | 134,10 | -0,81% | - |
| 24.04.2025 | 134,90 | 135,80 | 134,00 | 135,20 | -0,15% | - |
| 23.04.2025 | 135,80 | 136,40 | 134,00 | 135,40 | 0,97% | - |
| 22.04.2025 | 134,30 | 135,80 | 133,80 | 134,10 | -0,74% | - |
| 17.04.2025 | 134,90 | 136,20 | 134,00 | 135,10 | 0,60% | - |
| 16.04.2025 | 134,10 | 136,20 | 134,00 | 134,30 | -0,67% | - |
| 15.04.2025 | 134,50 | 136,30 | 133,70 | 135,20 | 0,52% | - |
| 14.04.2025 | 133,80 | 141,40 | 133,70 | 134,50 | -1,68% | - |
| 11.04.2025 | 134,70 | 146,00 | 127,90 | 136,80 | 2,63% | - |
| 10.04.2025 | 131,70 | 143,60 | 131,70 | 133,30 | 1,29% | - |
| 09.04.2025 | 131,50 | 132,70 | 128,30 | 131,60 | 0,30% | - |
| 08.04.2025 | 128,70 | 132,40 | 128,50 | 131,20 | 2,18% | - |
| 07.04.2025 | 133,00 | 133,70 | 127,00 | 128,40 | -2,95% | - |
| 04.04.2025 | 137,70 | 138,90 | 132,10 | 132,30 | -3,99% | 80,00 |
| 03.04.2025 | 140,10 | 140,30 | 136,90 | 137,80 | -1,64% | - |
| 02.04.2025 | 139,90 | 141,10 | 139,10 | 140,10 | 0,14% | - |
| 01.04.2025 | 140,90 | 141,30 | 139,60 | 139,90 | -0,64% | - |
| 31.03.2025 | 140,10 | 141,70 | 139,50 | 140,80 | 0,00% | - |
| 28.03.2025 | 140,90 | 142,10 | 140,60 | 140,80 | -0,35% | - |
| 27.03.2025 | 140,90 | 142,30 | 140,60 | 141,30 | -0,63% | - |
| 26.03.2025 | 141,30 | 142,50 | 140,30 | 142,20 | 0,42% | - |
| 25.03.2025 | 140,50 | 141,70 | 139,50 | 141,60 | 0,71% | - |
| 24.03.2025 | 143,30 | 143,50 | 139,50 | 140,60 | -1,47% | - |
| 21.03.2025 | 142,70 | 143,90 | 142,20 | 142,70 | -0,83% | - |
| 20.03.2025 | 142,50 | 143,90 | 142,40 | 143,90 | 0,84% | - |
| 19.03.2025 | 142,90 | 143,90 | 142,20 | 142,70 | -0,83% | - |
| 18.03.2025 | 143,30 | 143,90 | 142,10 | 143,90 | 0,35% | - |
| 17.03.2025 | 143,30 | 144,30 | 141,90 | 143,40 | -0,14% | - |
| 14.03.2025 | 144,10 | 145,60 | 142,10 | 143,60 | 0,07% | - |
| 13.03.2025 | 144,10 | 145,30 | 143,20 | 143,50 | -0,49% | - |
| 12.03.2025 | 141,70 | 145,30 | 141,30 | 144,20 | 1,12% | - |
| 11.03.2025 | 150,30 | 151,80 | 140,50 | 142,60 | -4,87% | - |
| 10.03.2025 | 150,50 | 151,00 | 149,00 | 149,90 | -0,66% | - |
| 07.03.2025 | 148,70 | 151,00 | 148,60 | 150,90 | 1,41% | - |
| 06.03.2025 | 149,30 | 151,00 | 147,80 | 148,80 | 0,27% | - |
| 05.03.2025 | 150,30 | 151,60 | 147,10 | 148,40 | 0,13% | - |
| 04.03.2025 | 161,10 | 162,20 | 148,20 | 148,20 | -7,95% | - |
| 03.03.2025 | 149,40 | 163,00 | 149,20 | 161,00 | 7,91% | - |
| 28.02.2025 | 144,10 | 150,50 | 144,10 | 149,20 | 3,47% | - |
| 27.02.2025 | 144,10 | 145,30 | 144,10 | 144,20 | 0,00% | - |
| 26.02.2025 | 142,10 | 145,30 | 141,90 | 144,20 | 0,63% | - |
| 25.02.2025 | 141,90 | 143,30 | 141,80 | 143,30 | 0,99% | - |
| 24.02.2025 | 141,00 | 142,70 | 141,00 | 141,90 | 0,57% | - |
| 21.02.2025 | 140,70 | 141,80 | 140,60 | 141,10 | 0,36% | - |
| 20.02.2025 | 140,30 | 141,80 | 140,20 | 140,60 | 1,30% | - |
| 19.02.2025 | 140,10 | 141,30 | 138,80 | 138,80 | -0,93% | - |
| 18.02.2025 | 142,30 | 143,30 | 140,10 | 140,10 | -1,55% | - |
| 17.02.2025 | 142,10 | 143,10 | 141,90 | 142,30 | 0,21% | - |
| 14.02.2025 | 142,10 | 143,10 | 141,90 | 142,00 | 0,14% | - |
| 13.02.2025 | 142,50 | 143,10 | 141,30 | 141,80 | -0,35% | - |
| 12.02.2025 | 142,90 | 143,90 | 141,20 | 142,30 | -0,35% | - |