12,775€
-0,58%
Echtzeit-Aktienkurs Vectron Systems AG
Bid:
Ask:
Aktienkurse zur Vectron Systems AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 12,85 | 12,85 | 11,32 | 12,73 | -0,97% | 42,00 |
| 04.07.2025 | 12,90 | 12,90 | 12,85 | 12,85 | -0,39% | - |
| 03.07.2025 | 12,90 | 12,90 | 12,88 | 12,90 | 0,00% | 1.615,00 |
| 02.07.2025 | 12,85 | 12,93 | 12,85 | 12,90 | 0,00% | - |
| 01.07.2025 | 12,93 | 12,93 | 12,88 | 12,90 | 0,00% | - |
| 30.06.2025 | 12,78 | 12,90 | 12,75 | 12,90 | 0,98% | - |
| 27.06.2025 | 12,88 | 12,88 | 12,78 | 12,78 | -0,78% | - |
| 26.06.2025 | 12,85 | 12,88 | 12,85 | 12,88 | 0,19% | - |
| 25.06.2025 | 12,85 | 12,85 | 12,85 | 12,85 | 0,00% | - |
| 24.06.2025 | 13,00 | 13,05 | 12,85 | 12,85 | 0,00% | - |
| 23.06.2025 | 12,85 | 12,85 | 12,85 | 12,85 | 0,00% | - |
| 20.06.2025 | 12,85 | 12,85 | 12,85 | 12,85 | 0,00% | 100,00 |
| 19.06.2025 | 12,80 | 12,85 | 12,75 | 12,85 | 0,00% | - |
| 18.06.2025 | 12,88 | 12,90 | 12,85 | 12,85 | 0,00% | - |
| 17.06.2025 | 12,85 | 12,85 | 12,85 | 12,85 | 0,00% | - |
| 16.06.2025 | 12,85 | 12,90 | 12,85 | 12,85 | 0,00% | - |
| 13.06.2025 | 12,58 | 12,85 | 12,53 | 12,85 | 0,00% | - |
| 12.06.2025 | 12,85 | 12,85 | 12,85 | 12,85 | 0,00% | 12,00 |
| 11.06.2025 | 12,85 | 12,85 | 12,85 | 12,85 | 0,00% | - |
| 10.06.2025 | 12,80 | 12,85 | 12,80 | 12,85 | 0,19% | 351,00 |
| 09.06.2025 | 12,80 | 12,85 | 12,78 | 12,83 | -0,19% | - |
| 06.06.2025 | 12,85 | 12,85 | 12,85 | 12,85 | 0,00% | 200,00 |
| 05.06.2025 | 12,85 | 12,85 | 12,45 | 12,85 | 0,00% | - |
| 04.06.2025 | 12,85 | 12,85 | 12,85 | 12,85 | 0,00% | 150,00 |
| 03.06.2025 | 12,78 | 12,85 | 12,45 | 12,85 | 0,00% | - |
| 02.06.2025 | 12,80 | 12,85 | 12,45 | 12,85 | 0,00% | - |
| 30.05.2025 | 12,88 | 12,93 | 12,85 | 12,85 | -0,19% | - |
| 29.05.2025 | 12,90 | 13,10 | 12,80 | 12,88 | -0,19% | - |
| 28.05.2025 | 13,03 | 13,05 | 12,90 | 12,90 | -1,15% | 5,00 |
| 27.05.2025 | 12,65 | 13,30 | 12,63 | 13,05 | 1,95% | - |
| 26.05.2025 | 12,55 | 12,80 | 12,45 | 12,80 | 2,81% | - |
| 23.05.2025 | 12,65 | 12,80 | 12,45 | 12,45 | -2,73% | 100,00 |
| 22.05.2025 | 12,30 | 12,80 | 12,30 | 12,80 | 2,81% | - |
| 21.05.2025 | 12,53 | 12,80 | 12,45 | 12,45 | -1,97% | - |
| 20.05.2025 | 12,25 | 12,70 | 12,18 | 12,70 | 2,42% | 60,00 |
| 19.05.2025 | 12,50 | 12,73 | 12,15 | 12,40 | -2,36% | 787,00 |
| 16.05.2025 | 12,58 | 12,73 | 12,30 | 12,70 | -0,20% | 200,00 |
| 15.05.2025 | 12,55 | 12,73 | 12,50 | 12,73 | 0,00% | - |
| 14.05.2025 | 12,55 | 12,73 | 12,55 | 12,73 | 1,19% | - |
| 13.05.2025 | 12,50 | 12,73 | 12,50 | 12,58 | 0,00% | 100,00 |
| 12.05.2025 | 12,68 | 12,73 | 12,18 | 12,58 | 0,20% | 100,00 |
| 09.05.2025 | 12,70 | 12,75 | 11,90 | 12,55 | -2,33% | 390,00 |
| 08.05.2025 | 12,95 | 12,95 | 12,85 | 12,85 | 0,00% | 200,00 |
| 07.05.2025 | 12,90 | 12,93 | 12,40 | 12,85 | 0,00% | - |
| 06.05.2025 | 12,23 | 12,95 | 12,23 | 12,85 | 4,90% | - |
| 05.05.2025 | 12,73 | 12,95 | 12,25 | 12,25 | -4,30% | 550,00 |
| 02.05.2025 | 12,85 | 12,85 | 12,05 | 12,80 | 0,79% | 720,00 |
| 30.04.2025 | 12,65 | 12,70 | 12,65 | 12,70 | 0,00% | - |
| 29.04.2025 | 12,70 | 12,73 | 12,68 | 12,70 | 0,00% | - |
| 28.04.2025 | 12,60 | 12,70 | 12,58 | 12,70 | 0,40% | 100,00 |
| 25.04.2025 | 12,70 | 12,70 | 12,60 | 12,65 | -0,39% | 5,00 |
| 24.04.2025 | 12,70 | 12,73 | 12,68 | 12,70 | 0,00% | - |
| 23.04.2025 | 13,00 | 13,00 | 12,70 | 12,70 | -0,39% | - |
| 22.04.2025 | 12,55 | 12,75 | 12,53 | 12,75 | 0,79% | 20,00 |
| 17.04.2025 | 12,90 | 12,93 | 12,65 | 12,65 | -0,78% | 40,00 |
| 16.04.2025 | 12,65 | 12,85 | 12,50 | 12,75 | 0,00% | 421,00 |
| 15.04.2025 | 12,78 | 12,78 | 12,73 | 12,75 | 0,00% | - |
| 14.04.2025 | 12,83 | 12,83 | 12,75 | 12,75 | 0,00% | - |
| 11.04.2025 | 12,75 | 12,85 | 12,73 | 12,75 | 0,00% | - |
| 10.04.2025 | 12,60 | 12,75 | 12,55 | 12,75 | 0,00% | 40,00 |
| 09.04.2025 | 12,55 | 12,75 | 12,50 | 12,75 | 0,00% | 167,00 |
| 08.04.2025 | 12,85 | 12,95 | 12,75 | 12,75 | 0,00% | - |
| 07.04.2025 | 12,30 | 12,75 | 12,20 | 12,75 | 0,20% | 750,00 |
| 04.04.2025 | 12,75 | 12,78 | 12,68 | 12,73 | -0,20% | - |
| 03.04.2025 | 12,48 | 12,83 | 12,38 | 12,75 | -0,39% | - |
| 02.04.2025 | 12,78 | 12,80 | 12,75 | 12,80 | 0,00% | - |
| 01.04.2025 | 12,78 | 12,80 | 12,73 | 12,80 | 0,00% | - |
| 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 |