147,000€
3,09%
Echtzeit-Aktienkurs VOYAGEURS DU MONDE EO 1
Bid:
Ask:
Aktienkurse zur VOYAGEURS DU MONDE EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.02.2025 | 142,70 | 143,90 | 142,40 | 142,80 | 0,07% | - |
| 10.02.2025 | 141,90 | 143,80 | 141,70 | 142,70 | 0,63% | - |
| 07.02.2025 | 142,90 | 143,00 | 140,60 | 141,80 | -0,77% | - |
| 06.02.2025 | 144,10 | 145,10 | 141,60 | 142,90 | -0,76% | - |
| 05.02.2025 | 144,10 | 145,20 | 143,20 | 144,00 | -0,14% | - |
| 04.02.2025 | 145,10 | 146,10 | 144,10 | 144,20 | -0,48% | - |
| 03.02.2025 | 144,90 | 146,10 | 144,80 | 144,90 | -0,07% | - |
| 31.01.2025 | 145,70 | 146,70 | 145,00 | 145,00 | -0,41% | - |
| 30.01.2025 | 147,10 | 148,20 | 145,50 | 145,60 | -1,09% | - |
| 29.01.2025 | 147,70 | 148,20 | 146,40 | 147,20 | -0,07% | - |
| 28.01.2025 | 147,70 | 148,80 | 147,20 | 147,30 | -0,14% | - |
| 27.01.2025 | 146,00 | 148,80 | 145,90 | 147,50 | 0,82% | - |
| 24.01.2025 | 146,30 | 147,50 | 145,10 | 146,30 | 0,07% | - |
| 23.01.2025 | 145,50 | 147,30 | 145,30 | 146,20 | 0,55% | - |
| 22.01.2025 | 145,70 | 146,70 | 143,90 | 145,40 | -0,14% | - |
| 21.01.2025 | 147,30 | 148,50 | 145,20 | 145,60 | -1,15% | - |
| 20.01.2025 | 143,70 | 148,60 | 143,60 | 147,30 | 2,51% | - |
| 17.01.2025 | 143,30 | 145,80 | 141,30 | 143,70 | 0,35% | - |
| 16.01.2025 | 143,30 | 144,30 | 143,00 | 143,20 | 0,00% | - |
| 15.01.2025 | 144,70 | 144,80 | 142,00 | 143,20 | -1,10% | - |
| 14.01.2025 | 147,90 | 149,00 | 144,80 | 144,80 | -2,03% | - |
| 13.01.2025 | 147,90 | 149,00 | 147,60 | 147,80 | -0,14% | - |
| 10.01.2025 | 147,50 | 148,60 | 147,30 | 148,00 | 0,34% | - |
| 09.01.2025 | 147,30 | 148,40 | 147,00 | 147,50 | 0,27% | - |
| 08.01.2025 | 147,50 | 148,80 | 147,00 | 147,10 | -0,27% | - |
| 07.01.2025 | 148,70 | 150,00 | 147,40 | 147,50 | -0,81% | - |
| 06.01.2025 | 148,30 | 150,00 | 147,00 | 148,70 | 0,41% | - |
| 03.01.2025 | 146,70 | 149,40 | 146,50 | 148,10 | 1,09% | - |
| 02.01.2025 | 146,90 | 147,80 | 146,40 | 146,50 | 3,75% | - |
| 30.12.2024 | 141,00 | 141,40 | 132,30 | 141,20 | 1,00% | - |
| 27.12.2024 | 140,10 | 141,20 | 139,80 | 139,80 | 0,07% | - |
| 23.12.2024 | 139,10 | 140,90 | 138,90 | 139,70 | 0,50% | - |
| 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% | - |