13,400€
9,84%
Echtzeit-Aktienkurs VITESCO TECH.GRP.ADR/1/5
Bid:
Ask:
Aktienkurse zur VITESCO TECH.GRP.ADR/1/5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 14,40 | 14,40 | 13,65 | 13,90 | 13,93% | - |
| 07.05.2024 | 12,70 | 14,50 | 12,20 | 12,20 | -4,31% | - |
| 06.05.2024 | 12,60 | 12,85 | 12,40 | 12,75 | 2,41% | - |
| 03.05.2024 | 12,60 | 12,75 | 12,30 | 12,45 | -1,19% | - |
| 02.05.2024 | 12,75 | 12,85 | 12,50 | 12,60 | -1,95% | - |
| 30.04.2024 | 13,10 | 13,10 | 12,85 | 12,85 | -1,91% | - |
| 29.04.2024 | 13,35 | 13,40 | 13,00 | 13,10 | -1,13% | - |
| 26.04.2024 | 13,40 | 13,45 | 13,15 | 13,25 | 0,76% | - |
| 25.04.2024 | 13,30 | 13,35 | 13,15 | 13,15 | 0,38% | - |
| 24.04.2024 | 13,00 | 13,35 | 12,95 | 13,10 | 1,16% | - |
| 23.04.2024 | 12,95 | 13,15 | 12,90 | 12,95 | 0,00% | - |
| 22.04.2024 | 13,05 | 13,20 | 12,95 | 12,95 | -0,77% | - |
| 19.04.2024 | 12,65 | 13,15 | 12,65 | 13,05 | 0,77% | - |
| 18.04.2024 | 13,15 | 13,15 | 12,85 | 12,95 | -0,77% | - |
| 17.04.2024 | 13,05 | 13,20 | 12,95 | 13,05 | 0,00% | - |
| 16.04.2024 | 13,25 | 13,35 | 13,05 | 13,05 | -2,97% | - |
| 15.04.2024 | 13,60 | 13,65 | 13,40 | 13,45 | -1,47% | - |
| 12.04.2024 | 13,70 | 13,70 | 13,55 | 13,65 | 0,74% | - |
| 11.04.2024 | 13,65 | 13,65 | 13,55 | 13,55 | -0,37% | - |
| 10.04.2024 | 13,60 | 13,85 | 13,60 | 13,60 | 1,12% | - |
| 09.04.2024 | 13,40 | 13,55 | 13,40 | 13,45 | 0,75% | - |
| 08.04.2024 | 13,20 | 13,40 | 13,15 | 13,35 | 1,14% | - |
| 05.04.2024 | 13,15 | 13,25 | 13,10 | 13,20 | 0,38% | - |
| 04.04.2024 | 12,90 | 13,50 | 12,80 | 13,15 | 1,15% | - |
| 03.04.2024 | 12,75 | 13,10 | 12,70 | 13,00 | 6,56% | - |
| 02.04.2024 | 12,85 | 13,30 | 12,20 | 12,20 | -6,15% | - |
| 28.03.2024 | 12,85 | 13,05 | 12,80 | 13,00 | 0,78% | - |
| 27.03.2024 | 12,85 | 13,05 | 12,80 | 12,90 | -1,15% | - |
| 26.03.2024 | 12,95 | 13,05 | 12,20 | 13,05 | 1,16% | - |
| 25.03.2024 | 12,85 | 12,95 | 12,70 | 12,90 | 1,98% | - |
| 22.03.2024 | 11,90 | 12,90 | 11,90 | 12,65 | -0,78% | - |
| 21.03.2024 | 13,05 | 13,10 | 12,65 | 12,75 | -2,30% | - |
| 20.03.2024 | 13,35 | 13,35 | 12,95 | 13,05 | -2,25% | - |
| 19.03.2024 | 13,35 | 13,45 | 13,30 | 13,35 | 0,00% | - |
| 18.03.2024 | 13,70 | 13,70 | 13,20 | 13,35 | -1,48% | - |
| 15.03.2024 | 13,50 | 13,65 | 13,45 | 13,55 | -2,52% | 54,00 |
| 14.03.2024 | 14,25 | 14,30 | 13,75 | 13,90 | -1,42% | - |
| 13.03.2024 | 14,10 | 14,25 | 14,00 | 14,10 | 0,00% | - |
| 12.03.2024 | 14,00 | 14,25 | 13,90 | 14,10 | 1,44% | - |
| 11.03.2024 | 13,90 | 14,05 | 13,85 | 13,90 | -0,36% | - |
| 08.03.2024 | 14,00 | 14,10 | 13,95 | 13,95 | -0,71% | - |
| 07.03.2024 | 14,10 | 14,30 | 14,05 | 14,05 | 0,00% | 1.300,00 |
| 06.03.2024 | 14,30 | 14,35 | 14,00 | 14,05 | -0,71% | - |
| 05.03.2024 | 14,20 | 14,85 | 14,15 | 14,15 | -4,39% | - |
| 04.03.2024 | 14,95 | 15,05 | 14,80 | 14,80 | 0,00% | - |
| 01.03.2024 | 15,00 | 15,10 | 14,75 | 14,80 | -0,67% | - |
| 29.02.2024 | 14,85 | 15,05 | 14,80 | 14,90 | 1,36% | - |
| 28.02.2024 | 14,85 | 15,00 | 14,70 | 14,70 | 0,00% | - |
| 27.02.2024 | 14,85 | 14,90 | 14,65 | 14,70 | -0,34% | - |
| 26.02.2024 | 16,70 | 16,70 | 14,60 | 14,75 | -10,33% | - |
| 23.02.2024 | 16,50 | 16,75 | 16,45 | 16,45 | -0,30% | - |
| 22.02.2024 | 16,65 | 16,70 | 16,40 | 16,50 | 0,30% | - |
| 21.02.2024 | 16,55 | 16,65 | 16,45 | 16,45 | -0,30% | - |
| 20.02.2024 | 15,70 | 16,70 | 15,70 | 16,50 | -1,20% | - |
| 19.02.2024 | 16,80 | 16,80 | 16,70 | 16,70 | -0,30% | - |
| 16.02.2024 | 16,90 | 17,90 | 16,70 | 16,75 | -0,59% | - |
| 15.02.2024 | 16,75 | 16,95 | 16,75 | 16,85 | 0,00% | - |
| 14.02.2024 | 16,75 | 17,05 | 16,70 | 16,85 | -0,30% | - |
| 13.02.2024 | 16,75 | 17,10 | 16,70 | 16,90 | 0,60% | - |
| 12.02.2024 | 16,75 | 16,85 | 16,75 | 16,80 | 1,20% | - |
| 09.02.2024 | 16,65 | 16,90 | 16,50 | 16,60 | 1,22% | - |
| 08.02.2024 | 16,55 | 16,60 | 16,40 | 16,40 | -0,30% | - |
| 07.02.2024 | 16,50 | 16,60 | 16,45 | 16,45 | 0,61% | - |
| 06.02.2024 | 16,50 | 16,55 | 16,15 | 16,35 | 0,31% | - |
| 05.02.2024 | 16,30 | 16,50 | 16,25 | 16,30 | 0,00% | - |
| 02.02.2024 | 16,35 | 16,45 | 16,10 | 16,30 | 1,56% | - |
| 01.02.2024 | 16,20 | 16,20 | 16,00 | 16,05 | -0,31% | - |
| 31.01.2024 | 16,05 | 16,30 | 16,00 | 16,10 | 1,26% | - |
| 30.01.2024 | 16,10 | 16,20 | 15,90 | 15,90 | -1,85% | - |
| 29.01.2024 | 15,95 | 16,20 | 15,90 | 16,20 | 0,62% | - |
| 26.01.2024 | 16,15 | 16,20 | 16,00 | 16,10 | -1,53% | - |
| 25.01.2024 | 16,70 | 16,75 | 16,35 | 16,35 | -2,39% | - |
| 24.01.2024 | 16,95 | 17,05 | 16,65 | 16,75 | -0,89% | - |
| 23.01.2024 | 16,85 | 17,00 | 16,35 | 16,90 | 1,20% | - |
| 22.01.2024 | 16,70 | 16,80 | 16,65 | 16,70 | 0,60% | - |
| 19.01.2024 | 15,60 | 16,85 | 15,60 | 16,60 | 0,61% | - |
| 18.01.2024 | 16,40 | 16,75 | 16,30 | 16,50 | 0,92% | - |
| 17.01.2024 | 16,20 | 16,40 | 16,20 | 16,35 | 1,24% | - |
| 16.01.2024 | 16,30 | 16,30 | 16,15 | 16,15 | -1,22% | - |
| 15.01.2024 | 16,65 | 16,65 | 16,00 | 16,35 | -1,21% | - |
| 12.01.2024 | 16,40 | 16,60 | 16,40 | 16,55 | 1,85% | - |
| 11.01.2024 | 16,50 | 16,60 | 16,25 | 16,25 | -1,22% | - |
| 10.01.2024 | 16,10 | 16,45 | 16,10 | 16,45 | 1,54% | - |
| 09.01.2024 | 16,10 | 17,00 | 16,05 | 16,20 | 0,62% | - |
| 08.01.2024 | 16,00 | 16,20 | 15,90 | 16,10 | 0,31% | - |
| 05.01.2024 | 15,75 | 16,15 | 15,75 | 16,05 | 1,58% | - |
| 04.01.2024 | 15,90 | 16,00 | 15,60 | 15,80 | 1,61% | - |
| 03.01.2024 | 15,85 | 15,90 | 15,55 | 15,55 | -0,96% | - |
| 02.01.2024 | 15,75 | 15,95 | 15,70 | 15,70 | 0,00% | - |
| 29.12.2023 | 15,60 | 15,80 | 15,60 | 15,70 | 2,61% | - |
| 28.12.2023 | 15,05 | 15,65 | 15,00 | 15,30 | 1,66% | - |
| 27.12.2023 | 16,00 | 16,25 | 14,70 | 15,05 | -5,35% | - |
| 22.12.2023 | 17,50 | 17,65 | 15,90 | 15,90 | -9,40% | - |
| 21.12.2023 | 17,90 | 17,90 | 17,40 | 17,55 | -2,50% | - |
| 20.12.2023 | 17,50 | 18,10 | 17,40 | 18,00 | 2,86% | - |
| 19.12.2023 | 17,95 | 18,00 | 17,35 | 17,50 | 0,57% | - |
| 18.12.2023 | 18,40 | 18,40 | 17,40 | 17,40 | -5,18% | - |
| 15.12.2023 | 18,70 | 18,80 | 18,30 | 18,35 | -1,34% | 600,00 |
| 14.12.2023 | 18,70 | 18,70 | 18,40 | 18,60 | 0,00% | - |
| 13.12.2023 | 18,65 | 18,75 | 18,45 | 18,60 | 0,81% | - |