12,775€
Echtzeit-Aktienkurs Vectron Systems AG
Bid:
Ask:
Aktienkurse zur Vectron Systems AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 12,65 | 12,80 | 12,43 | 12,80 | 0,20% | 227,00 |
| 28.03.2025 | 12,65 | 12,80 | 12,40 | 12,78 | 0,59% | - |
| 27.03.2025 | 12,65 | 12,73 | 12,20 | 12,70 | 0,00% | - |
| 26.03.2025 | 12,63 | 12,70 | 12,10 | 12,70 | 0,40% | - |
| 25.03.2025 | 12,23 | 12,70 | 12,00 | 12,65 | 2,85% | 16,00 |
| 24.03.2025 | 12,93 | 12,95 | 12,15 | 12,30 | -4,28% | 90,00 |
| 21.03.2025 | 12,80 | 12,90 | 12,80 | 12,85 | -0,19% | - |
| 20.03.2025 | 12,80 | 12,93 | 12,60 | 12,88 | 0,59% | - |
| 19.03.2025 | 12,98 | 12,98 | 12,55 | 12,80 | -1,16% | - |
| 18.03.2025 | 12,83 | 13,00 | 12,70 | 12,95 | 0,78% | 707,00 |
| 17.03.2025 | 12,95 | 13,00 | 12,65 | 12,85 | -1,15% | 250,00 |
| 14.03.2025 | 13,10 | 13,10 | 13,00 | 13,00 | 0,19% | 115,00 |
| 13.03.2025 | 12,80 | 13,05 | 12,65 | 12,98 | 0,97% | - |
| 12.03.2025 | 13,05 | 13,25 | 12,55 | 12,85 | -0,77% | 315,00 |
| 11.03.2025 | 12,95 | 13,03 | 12,93 | 12,95 | 0,39% | 100,00 |
| 10.03.2025 | 12,95 | 12,95 | 12,53 | 12,90 | -0,39% | - |
| 07.03.2025 | 12,98 | 12,98 | 12,93 | 12,95 | -0,38% | 305,00 |
| 06.03.2025 | 12,95 | 13,03 | 12,60 | 13,00 | 0,39% | 120,00 |
| 05.03.2025 | 13,00 | 13,25 | 12,95 | 12,95 | 0,39% | 100,00 |
| 04.03.2025 | 12,20 | 12,90 | 12,18 | 12,90 | 3,61% | - |
| 03.03.2025 | 13,05 | 13,05 | 12,05 | 12,45 | -3,86% | 737,00 |
| 28.02.2025 | 12,88 | 12,95 | 12,83 | 12,95 | 0,00% | - |
| 27.02.2025 | 12,95 | 13,00 | 12,60 | 12,95 | 0,00% | 500,00 |
| 26.02.2025 | 12,95 | 12,98 | 12,55 | 12,95 | 0,39% | - |
| 25.02.2025 | 13,03 | 13,03 | 12,90 | 12,90 | -0,39% | - |
| 24.02.2025 | 12,35 | 12,95 | 12,35 | 12,95 | 4,86% | 3,00 |
| 21.02.2025 | 13,00 | 13,03 | 6,56 | 12,35 | -5,00% | 856,00 |
| 20.02.2025 | 13,03 | 13,03 | 13,00 | 13,00 | 0,00% | 150,00 |
| 19.02.2025 | 12,95 | 13,00 | 12,93 | 13,00 | 0,39% | 100,00 |
| 18.02.2025 | 12,95 | 12,95 | 12,90 | 12,95 | 0,00% | 200,00 |
| 17.02.2025 | 13,15 | 13,18 | 12,95 | 12,95 | -1,52% | - |
| 14.02.2025 | 13,13 | 13,18 | 13,13 | 13,15 | 0,00% | - |
| 13.02.2025 | 13,23 | 13,23 | 13,15 | 13,15 | 0,00% | 50,00 |
| 12.02.2025 | 13,05 | 13,15 | 13,03 | 13,15 | 0,77% | 162,00 |
| 11.02.2025 | 13,03 | 13,05 | 13,03 | 13,05 | 0,00% | 252,00 |
| 10.02.2025 | 13,05 | 13,10 | 13,05 | 13,05 | 0,00% | - |
| 07.02.2025 | 13,00 | 13,05 | 12,90 | 13,05 | 0,19% | 472,00 |
| 06.02.2025 | 13,13 | 13,13 | 13,03 | 13,03 | -0,57% | 218,00 |
| 05.02.2025 | 13,00 | 13,10 | 12,98 | 13,10 | 0,38% | 80,00 |
| 04.02.2025 | 13,08 | 13,13 | 12,85 | 13,05 | -0,38% | 70,00 |
| 03.02.2025 | 12,40 | 13,10 | 12,35 | 13,10 | 3,35% | 1.350,00 |
| 31.01.2025 | 12,95 | 13,03 | 12,68 | 12,68 | -2,12% | 45,00 |
| 30.01.2025 | 12,93 | 12,95 | 12,43 | 12,95 | 0,00% | - |
| 29.01.2025 | 12,93 | 12,98 | 12,85 | 12,95 | 0,00% | 30,00 |
| 28.01.2025 | 12,93 | 12,95 | 12,85 | 12,95 | 0,00% | 1,00 |
| 27.01.2025 | 12,45 | 12,95 | 12,35 | 12,95 | 3,39% | - |
| 24.01.2025 | 12,40 | 12,53 | 12,35 | 12,53 | 1,01% | 1.282,00 |
| 23.01.2025 | 12,35 | 12,45 | 12,30 | 12,40 | 0,40% | - |
| 22.01.2025 | 12,38 | 12,40 | 12,25 | 12,35 | 0,00% | - |
| 21.01.2025 | 12,28 | 12,35 | 12,28 | 12,35 | 0,00% | - |
| 20.01.2025 | 12,45 | 12,45 | 12,28 | 12,35 | -0,60% | - |
| 17.01.2025 | 12,35 | 12,45 | 12,25 | 12,43 | 0,61% | 300,00 |
| 16.01.2025 | 12,38 | 12,43 | 12,10 | 12,35 | -0,40% | 2.215,00 |
| 15.01.2025 | 12,40 | 12,43 | 12,40 | 12,40 | 0,00% | 532,00 |
| 14.01.2025 | 12,40 | 12,45 | 12,40 | 12,40 | 0,00% | 60,00 |
| 13.01.2025 | 12,38 | 12,45 | 12,35 | 12,40 | -0,40% | 600,00 |
| 10.01.2025 | 12,33 | 12,45 | 12,33 | 12,45 | 0,81% | 500,00 |
| 09.01.2025 | 12,65 | 12,65 | 12,35 | 12,35 | -1,20% | - |
| 08.01.2025 | 12,73 | 12,73 | 12,48 | 12,50 | -0,60% | - |
| 07.01.2025 | 12,83 | 12,83 | 12,55 | 12,58 | -0,59% | - |
| 06.01.2025 | 12,83 | 12,85 | 12,53 | 12,65 | 0,20% | 300,00 |
| 03.01.2025 | 12,75 | 12,75 | 12,58 | 12,63 | 0,40% | - |
| 02.01.2025 | 12,35 | 12,58 | 10,28 | 12,58 | 1,82% | 4.916,00 |
| 30.12.2024 | 12,25 | 12,35 | 12,25 | 12,35 | 0,00% | 280,00 |
| 27.12.2024 | 12,35 | 12,35 | 12,30 | 12,35 | 0,20% | 200,00 |
| 23.12.2024 | 12,35 | 12,35 | 12,33 | 12,33 | 0,00% | 595,00 |
| 20.12.2024 | 12,18 | 12,35 | 12,05 | 12,33 | 0,61% | 250,00 |
| 19.12.2024 | 12,35 | 12,35 | 12,23 | 12,25 | -0,81% | 196,00 |
| 18.12.2024 | 12,33 | 12,35 | 12,28 | 12,35 | 0,00% | 170,00 |
| 17.12.2024 | 12,35 | 12,35 | 12,30 | 12,35 | 0,00% | - |
| 16.12.2024 | 12,30 | 12,38 | 12,30 | 12,35 | 0,41% | 150,00 |
| 13.12.2024 | 12,35 | 12,38 | 12,30 | 12,30 | -0,40% | 501,00 |
| 12.12.2024 | 12,38 | 12,40 | 12,33 | 12,35 | -0,40% | 200,00 |
| 11.12.2024 | 12,35 | 12,40 | 12,35 | 12,40 | 0,40% | 92,00 |
| 10.12.2024 | 12,35 | 12,40 | 12,33 | 12,35 | -0,20% | - |
| 09.12.2024 | 12,40 | 12,45 | 12,35 | 12,38 | 0,00% | 379,00 |
| 06.12.2024 | 12,40 | 12,45 | 12,25 | 12,38 | -0,20% | 275,00 |
| 05.12.2024 | 12,43 | 12,45 | 12,30 | 12,40 | -0,40% | 1.033,00 |
| 04.12.2024 | 12,35 | 12,50 | 12,35 | 12,45 | 0,81% | - |
| 03.12.2024 | 12,35 | 12,35 | 12,35 | 12,35 | 0,00% | 358,00 |
| 02.12.2024 | 12,35 | 12,35 | 12,35 | 12,35 | 0,00% | 1.479,00 |
| 29.11.2024 | 12,38 | 12,48 | 12,35 | 12,35 | -0,40% | 1.157,00 |
| 28.11.2024 | 12,40 | 12,40 | 12,33 | 12,40 | 0,40% | - |
| 27.11.2024 | 12,38 | 12,40 | 12,35 | 12,35 | -0,40% | 250,00 |
| 26.11.2024 | 12,33 | 12,40 | 12,33 | 12,40 | 0,00% | 293,00 |
| 25.11.2024 | 12,40 | 12,45 | 12,15 | 12,40 | 0,40% | 113,00 |
| 22.11.2024 | 12,33 | 12,35 | 12,25 | 12,35 | 0,41% | 3.065,00 |
| 21.11.2024 | 12,30 | 12,33 | 12,30 | 12,30 | -0,20% | - |
| 20.11.2024 | 12,45 | 12,50 | 12,00 | 12,33 | -0,60% | 60,00 |
| 19.11.2024 | 12,28 | 12,43 | 12,28 | 12,40 | 1,02% | 260,00 |
| 18.11.2024 | 12,28 | 12,28 | 12,28 | 12,28 | 0,00% | 625,00 |
| 15.11.2024 | 12,28 | 12,28 | 12,28 | 12,28 | 0,00% | 875,00 |
| 14.11.2024 | 12,28 | 12,28 | 12,28 | 12,28 | 0,00% | 166,00 |
| 13.11.2024 | 12,28 | 12,28 | 12,28 | 12,28 | 0,00% | - |
| 12.11.2024 | 12,28 | 12,28 | 12,28 | 12,28 | 0,00% | - |
| 11.11.2024 | 12,20 | 12,28 | 12,10 | 12,28 | 0,61% | 610,00 |
| 08.11.2024 | 12,38 | 12,38 | 12,20 | 12,20 | -1,41% | 239,00 |
| 07.11.2024 | 12,38 | 12,40 | 12,35 | 12,38 | -0,20% | 591,00 |
| 06.11.2024 | 12,25 | 13,00 | 12,15 | 12,40 | -0,20% | 1.065,00 |
| 05.11.2024 | 12,43 | 12,43 | 12,38 | 12,43 | 0,20% | 70,00 |