138,900€
-0,64%
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 | 139,80 | 140,00 | 138,60 | 139,00 | -0,57% | 5.237,00 |
| 19.12.2024 | 139,60 | 139,80 | 139,20 | 139,80 | 0,00% | 354,00 |
| 18.12.2024 | 139,20 | 139,80 | 139,00 | 139,80 | 0,43% | 482,00 |
| 17.12.2024 | 139,20 | 139,40 | 139,00 | 139,20 | 0,00% | 998,00 |
| 16.12.2024 | 139,60 | 139,80 | 139,00 | 139,20 | -0,29% | 542,00 |
| 13.12.2024 | 137,60 | 139,60 | 137,40 | 139,60 | 1,45% | 559,00 |
| 12.12.2024 | 131,00 | 137,80 | 131,00 | 137,60 | 6,17% | 514,00 |
| 11.12.2024 | 130,00 | 130,00 | 129,00 | 129,60 | -0,31% | 685,00 |
| 10.12.2024 | 125,40 | 131,00 | 125,40 | 130,00 | 3,83% | 1.849,00 |
| 09.12.2024 | 124,20 | 125,20 | 124,20 | 125,20 | 0,81% | 988,00 |
| 06.12.2024 | 124,80 | 126,00 | 124,00 | 124,20 | -0,48% | 437,00 |
| 05.12.2024 | 124,80 | 125,40 | 124,80 | 124,80 | 0,00% | 337,00 |
| 04.12.2024 | 126,60 | 126,80 | 124,20 | 124,80 | -1,42% | 585,00 |
| 03.12.2024 | 123,00 | 126,60 | 123,00 | 126,60 | 4,63% | 409,00 |
| 02.12.2024 | 128,20 | 128,40 | 120,00 | 121,00 | -5,76% | 2.296,00 |
| 29.11.2024 | 128,40 | 128,80 | 128,20 | 128,40 | -0,16% | 83,00 |
| 28.11.2024 | 128,40 | 128,80 | 128,00 | 128,60 | 0,16% | 541,00 |
| 27.11.2024 | 129,40 | 129,60 | 128,00 | 128,40 | -0,77% | 270,00 |
| 26.11.2024 | 126,80 | 130,00 | 126,00 | 129,40 | 2,05% | 428,00 |
| 25.11.2024 | 125,00 | 127,20 | 124,40 | 126,80 | 1,60% | 483,00 |
| 22.11.2024 | 126,40 | 126,60 | 124,40 | 124,80 | -0,72% | 182,00 |
| 21.11.2024 | 127,20 | 127,20 | 120,50 | 125,70 | -2,26% | - |
| 20.11.2024 | 136,00 | 136,00 | 126,00 | 128,60 | -5,44% | 4.848,00 |
| 19.11.2024 | 138,60 | 138,60 | 136,00 | 136,00 | -1,88% | 1.788,00 |
| 18.11.2024 | 138,60 | 138,60 | 138,00 | 138,60 | -0,57% | 784,00 |
| 15.11.2024 | 140,00 | 140,00 | 138,20 | 139,40 | -0,43% | 400,00 |
| 14.11.2024 | 140,00 | 141,00 | 140,00 | 140,00 | 0,00% | 186,00 |
| 13.11.2024 | 142,60 | 142,60 | 140,00 | 140,00 | -1,13% | 1.418,00 |
| 12.11.2024 | 141,20 | 141,80 | 140,80 | 141,60 | 0,28% | 435,00 |
| 11.11.2024 | 143,00 | 143,00 | 140,60 | 141,20 | -1,12% | 423,00 |
| 08.11.2024 | 143,80 | 143,80 | 141,80 | 142,80 | -0,56% | 598,00 |
| 07.11.2024 | 138,20 | 143,80 | 138,20 | 143,60 | 3,61% | 1.145,00 |
| 06.11.2024 | 138,60 | 138,80 | 138,20 | 138,60 | 0,00% | 1.046,00 |
| 05.11.2024 | 138,80 | 138,80 | 138,60 | 138,60 | 0,00% | 180,00 |
| 04.11.2024 | 138,40 | 138,80 | 138,40 | 138,60 | 0,14% | 166,00 |
| 01.11.2024 | 138,60 | 138,60 | 138,40 | 138,40 | -0,14% | 363,00 |
| 31.10.2024 | 138,60 | 138,60 | 138,40 | 138,60 | 0,00% | 127,00 |
| 30.10.2024 | 138,60 | 138,80 | 138,60 | 138,60 | 0,00% | 95,00 |
| 29.10.2024 | 138,40 | 138,60 | 138,20 | 138,60 | 0,14% | 636,00 |
| 28.10.2024 | 139,40 | 139,40 | 138,40 | 138,40 | -0,72% | 646,00 |
| 25.10.2024 | 140,00 | 140,00 | 139,00 | 139,40 | -0,43% | 404,00 |
| 24.10.2024 | 139,40 | 140,00 | 139,20 | 140,00 | 0,43% | 461,00 |
| 23.10.2024 | 140,20 | 140,20 | 139,20 | 139,40 | 0,43% | 994,00 |
| 22.10.2024 | 141,20 | 141,20 | 138,00 | 138,80 | -1,56% | 3.390,00 |
| 21.10.2024 | 140,80 | 141,60 | 139,60 | 141,00 | 0,43% | 951,00 |
| 18.10.2024 | 140,60 | 141,00 | 139,40 | 140,40 | 0,00% | 472,00 |
| 17.10.2024 | 140,40 | 140,60 | 139,40 | 140,40 | 0,00% | 412,00 |
| 16.10.2024 | 140,80 | 140,80 | 139,40 | 140,40 | 0,00% | 440,00 |
| 15.10.2024 | 140,50 | 140,60 | 139,80 | 140,40 | -0,43% | - |
| 14.10.2024 | 139,20 | 141,00 | 138,40 | 141,00 | 1,29% | 1.547,00 |
| 11.10.2024 | 142,00 | 142,00 | 139,00 | 139,20 | -2,66% | 2.641,00 |
| 10.10.2024 | 138,00 | 145,80 | 138,00 | 143,00 | 2,14% | 1.422,00 |
| 09.10.2024 | 139,40 | 141,80 | 138,40 | 140,00 | 0,43% | 1.225,00 |
| 08.10.2024 | 141,40 | 141,40 | 138,40 | 139,40 | -1,41% | 5.544,00 |
| 07.10.2024 | 141,40 | 142,00 | 140,60 | 141,40 | 0,00% | 364,00 |
| 04.10.2024 | 141,60 | 141,60 | 140,20 | 141,40 | -0,14% | 353,00 |
| 03.10.2024 | 141,60 | 141,60 | 140,00 | 141,60 | 0,00% | 709,00 |
| 02.10.2024 | 146,00 | 146,00 | 141,60 | 141,60 | -3,01% | 648,00 |
| 01.10.2024 | 146,00 | 146,20 | 144,60 | 146,00 | 0,00% | 496,00 |
| 30.09.2024 | 146,60 | 146,80 | 145,60 | 146,00 | -0,41% | 207,00 |
| 27.09.2024 | 146,80 | 147,80 | 146,00 | 146,60 | 0,00% | 321,00 |
| 26.09.2024 | 147,00 | 147,00 | 146,40 | 146,60 | -0,14% | 102,00 |
| 25.09.2024 | 146,80 | 148,80 | 146,80 | 146,80 | 0,00% | 302,00 |
| 24.09.2024 | 145,20 | 146,80 | 145,00 | 146,80 | 1,10% | 466,00 |
| 23.09.2024 | 145,40 | 145,40 | 145,00 | 145,20 | 0,00% | 271,00 |
| 20.09.2024 | 145,20 | 146,60 | 145,00 | 145,20 | 0,14% | 306,00 |
| 19.09.2024 | 145,20 | 145,40 | 145,00 | 145,00 | 0,00% | 168,00 |
| 18.09.2024 | 145,60 | 145,60 | 145,00 | 145,00 | -0,41% | 177,00 |
| 17.09.2024 | 144,00 | 146,00 | 143,60 | 145,60 | 1,25% | 222,00 |
| 16.09.2024 | 143,00 | 144,00 | 143,00 | 143,80 | 0,42% | 252,00 |
| 13.09.2024 | 144,40 | 144,40 | 143,00 | 143,20 | -0,42% | 151,00 |
| 12.09.2024 | 143,20 | 143,80 | 141,80 | 143,80 | 0,42% | 462,00 |
| 11.09.2024 | 145,20 | 145,20 | 143,20 | 143,20 | -1,24% | 118,00 |
| 10.09.2024 | 143,00 | 145,80 | 143,00 | 145,00 | 1,40% | 242,00 |
| 09.09.2024 | 143,40 | 143,40 | 142,00 | 143,00 | -0,14% | 195,00 |
| 06.09.2024 | 145,40 | 145,40 | 141,00 | 143,20 | -1,38% | 605,00 |
| 05.09.2024 | 147,80 | 147,80 | 145,00 | 145,20 | -1,76% | 341,00 |
| 04.09.2024 | 153,20 | 153,20 | 147,80 | 147,80 | -3,40% | 689,00 |
| 03.09.2024 | 154,20 | 154,20 | 152,00 | 153,00 | -0,65% | 242,00 |
| 02.09.2024 | 155,60 | 155,60 | 151,20 | 154,00 | -1,16% | 405,00 |
| 30.08.2024 | 156,60 | 156,80 | 155,00 | 155,80 | -0,64% | 517,00 |
| 29.08.2024 | 157,20 | 157,20 | 156,20 | 156,80 | -0,13% | 211,00 |
| 28.08.2024 | 157,40 | 157,40 | 156,80 | 157,00 | -0,13% | 127,00 |
| 27.08.2024 | 157,00 | 157,40 | 157,00 | 157,20 | -0,25% | 277,00 |
| 26.08.2024 | 157,00 | 157,80 | 156,80 | 157,60 | 0,51% | 233,00 |
| 23.08.2024 | 157,00 | 157,00 | 156,20 | 156,80 | -0,13% | 196,00 |
| 22.08.2024 | 156,60 | 158,00 | 156,20 | 157,00 | 0,38% | 399,00 |
| 21.08.2024 | 154,60 | 160,00 | 154,60 | 156,40 | 1,56% | 1.780,00 |
| 20.08.2024 | 153,20 | 155,40 | 153,00 | 154,00 | 0,65% | 801,00 |
| 19.08.2024 | 153,00 | 154,80 | 152,00 | 153,00 | 0,39% | 604,00 |
| 16.08.2024 | 151,20 | 153,00 | 151,20 | 152,40 | 0,93% | 274,00 |
| 15.08.2024 | 149,40 | 152,00 | 149,40 | 151,00 | 1,07% | 492,00 |
| 14.08.2024 | 149,80 | 150,00 | 149,20 | 149,40 | -0,27% | 431,00 |
| 13.08.2024 | 146,80 | 149,80 | 146,80 | 149,80 | 2,04% | 248,00 |
| 12.08.2024 | 147,40 | 149,80 | 145,00 | 146,80 | -0,41% | 1.622,00 |
| 09.08.2024 | 148,60 | 148,80 | 146,60 | 147,40 | -0,81% | 242,00 |
| 08.08.2024 | 143,60 | 148,60 | 143,60 | 148,60 | 3,48% | 375,00 |
| 07.08.2024 | 142,60 | 143,60 | 142,60 | 143,60 | 0,84% | 286,00 |
| 06.08.2024 | 143,20 | 143,20 | 142,20 | 142,40 | -0,56% | 675,00 |
| 05.08.2024 | 147,00 | 147,00 | 143,20 | 143,20 | -2,59% | 721,00 |