13,200€
-0,19%
Echtzeit-Aktienkurs Vectron Systems AG
Bid:
Ask:
Aktienkurse zur Vectron Systems AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 13,25 | 13,25 | 13,23 | 13,23 | 0,00% | - |
| 23.10.2025 | 13,20 | 13,23 | 13,18 | 13,23 | 0,57% | - |
| 22.10.2025 | 13,15 | 13,15 | 13,10 | 13,15 | 0,77% | - |
| 20.10.2025 | 13,23 | 13,25 | 13,05 | 13,05 | -1,14% | - |
| 17.10.2025 | 13,13 | 13,20 | 13,08 | 13,20 | 0,38% | - |
| 16.10.2025 | 13,18 | 13,18 | 13,15 | 13,15 | 0,57% | - |
| 15.10.2025 | 13,08 | 13,08 | 13,05 | 13,08 | 1,16% | - |
| 14.10.2025 | 12,98 | 12,98 | 12,93 | 12,93 | -1,52% | - |
| 13.10.2025 | 13,13 | 13,15 | 13,13 | 13,13 | 1,74% | - |
| 10.10.2025 | 12,90 | 12,93 | 12,90 | 12,90 | -0,96% | - |
| 09.10.2025 | 13,00 | 13,03 | 13,00 | 13,03 | 0,19% | - |
| 07.10.2025 | 12,98 | 13,00 | 12,98 | 13,00 | 1,56% | - |
| 06.10.2025 | 12,95 | 12,95 | 12,80 | 12,80 | -0,97% | 100,00 |
| 03.10.2025 | 12,93 | 12,93 | 12,90 | 12,93 | -0,19% | - |
| 01.10.2025 | 12,88 | 12,95 | 12,88 | 12,95 | -1,71% | - |
| 26.09.2025 | 13,20 | 13,20 | 13,18 | 13,18 | -0,38% | - |
| 25.09.2025 | 13,20 | 13,23 | 13,20 | 13,23 | 0,38% | - |
| 24.09.2025 | 13,20 | 13,20 | 13,18 | 13,18 | 2,93% | - |
| 23.09.2025 | 12,83 | 12,83 | 12,80 | 12,80 | -2,85% | - |
| 19.09.2025 | 13,18 | 13,18 | 13,13 | 13,18 | 2,33% | - |
| 17.09.2025 | 12,90 | 12,90 | 12,88 | 12,88 | -3,92% | - |
| 15.09.2025 | 13,40 | 13,40 | 13,38 | 13,40 | 0,19% | - |
| 12.09.2025 | 13,35 | 13,38 | 13,35 | 13,38 | 0,19% | - |
| 11.09.2025 | 13,35 | 13,40 | 13,35 | 13,35 | 0,38% | - |
| 09.09.2025 | 13,33 | 13,33 | 13,25 | 13,30 | 0,19% | - |
| 08.09.2025 | 13,33 | 13,33 | 13,28 | 13,28 | 0,19% | - |
| 05.09.2025 | 13,25 | 13,30 | 13,25 | 13,25 | 0,00% | - |
| 04.09.2025 | 13,28 | 13,28 | 13,23 | 13,25 | 0,76% | 4,00 |
| 03.09.2025 | 13,08 | 13,28 | 13,05 | 13,15 | 0,00% | - |
| 02.09.2025 | 13,15 | 13,15 | 13,08 | 13,15 | 0,00% | - |
| 01.09.2025 | 13,05 | 13,15 | 13,05 | 13,15 | 0,38% | - |
| 29.08.2025 | 12,88 | 13,10 | 12,88 | 13,10 | 0,96% | - |
| 28.08.2025 | 12,95 | 12,98 | 12,93 | 12,98 | 0,00% | - |
| 27.08.2025 | 13,05 | 13,10 | 12,98 | 12,98 | -0,95% | 75,00 |
| 26.08.2025 | 12,80 | 13,10 | 12,80 | 13,10 | 1,35% | - |
| 25.08.2025 | 12,83 | 12,93 | 12,83 | 12,93 | 0,00% | 150,00 |
| 22.08.2025 | 12,98 | 12,98 | 12,93 | 12,93 | -1,71% | - |
| 21.08.2025 | 12,95 | 13,15 | 12,95 | 13,15 | 0,00% | - |
| 20.08.2025 | 13,00 | 13,15 | 12,93 | 13,15 | 1,74% | 425,00 |
| 19.08.2025 | 12,95 | 12,98 | 12,93 | 12,93 | -0,39% | 197,00 |
| 18.08.2025 | 13,03 | 13,03 | 12,93 | 12,98 | 0,39% | - |
| 15.08.2025 | 13,03 | 13,05 | 12,93 | 12,93 | -0,39% | - |
| 14.08.2025 | 12,90 | 12,98 | 12,90 | 12,98 | 0,00% | 48,00 |
| 13.08.2025 | 13,03 | 13,03 | 12,93 | 12,98 | 0,39% | - |
| 12.08.2025 | 12,98 | 13,05 | 12,93 | 12,93 | -0,39% | - |
| 11.08.2025 | 12,98 | 13,05 | 12,90 | 12,98 | 0,19% | 160,00 |
| 08.08.2025 | 12,95 | 12,95 | 12,95 | 12,95 | 0,58% | 5,00 |
| 07.08.2025 | 12,95 | 12,95 | 12,85 | 12,88 | 0,00% | - |
| 06.08.2025 | 12,83 | 12,88 | 12,83 | 12,88 | 0,19% | - |
| 04.08.2025 | 12,85 | 12,85 | 12,85 | 12,85 | 0,00% | 900,00 |
| 01.08.2025 | 12,85 | 12,85 | 12,85 | 12,85 | 0,00% | - |
| 31.07.2025 | 12,88 | 12,88 | 12,85 | 12,85 | 0,19% | 650,00 |
| 30.07.2025 | 12,83 | 12,83 | 12,83 | 12,83 | 0,00% | 26,00 |
| 28.07.2025 | 12,85 | 12,88 | 12,83 | 12,83 | -0,19% | - |
| 25.07.2025 | 12,85 | 12,85 | 12,85 | 12,85 | 0,00% | - |
| 24.07.2025 | 12,85 | 12,85 | 12,85 | 12,85 | 0,00% | 24,00 |
| 23.07.2025 | 12,85 | 12,85 | 12,85 | 12,85 | 0,00% | 40,00 |
| 22.07.2025 | 12,83 | 12,85 | 12,83 | 12,85 | 0,00% | - |
| 21.07.2025 | 12,83 | 12,85 | 12,83 | 12,85 | 0,19% | - |
| 18.07.2025 | 12,85 | 12,85 | 12,83 | 12,83 | 0,39% | - |
| 17.07.2025 | 12,70 | 12,78 | 12,70 | 12,78 | 0,00% | - |
| 16.07.2025 | 12,70 | 12,78 | 12,70 | 12,78 | 0,00% | 215,00 |
| 15.07.2025 | 12,70 | 12,78 | 12,70 | 12,78 | 0,00% | - |
| 14.07.2025 | 12,55 | 12,78 | 12,50 | 12,78 | 0,00% | 2.590,00 |
| 11.07.2025 | 12,65 | 12,78 | 12,60 | 12,78 | 0,00% | 190,00 |
| 10.07.2025 | 12,70 | 12,78 | 12,70 | 12,78 | 0,00% | - |
| 09.07.2025 | 12,70 | 12,78 | 12,70 | 12,78 | 0,00% | 27,00 |
| 08.07.2025 | 12,70 | 12,78 | 12,70 | 12,78 | 0,00% | - |
| 07.07.2025 | 12,85 | 12,85 | 11,32 | 12,78 | -0,58% | 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 |