13,750€
-1,08%
Echtzeit-Aktienkurs Vectron Systems AG
Bid:
Ask:
Aktienkurse zur Vectron Systems AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 14,05 | 14,25 | 13,75 | 13,75 | -1,08% | - |
| 16.09.2026 | 13,80 | 13,90 | 13,80 | 13,90 | -1,07% | - |
| 14.09.2026 | 13,95 | 14,05 | 13,95 | 14,05 | -0,35% | - |
| 11.09.2026 | 14,05 | 14,15 | 14,05 | 14,10 | -0,35% | - |
| 10.09.2026 | 14,10 | 14,15 | 14,10 | 14,15 | 1,07% | - |
| 09.09.2026 | 14,05 | 14,05 | 14,00 | 14,00 | 0,00% | - |
| 08.09.2026 | 14,05 | 14,05 | 14,00 | 14,00 | -0,36% | - |
| 07.09.2026 | 14,05 | 14,10 | 13,90 | 14,05 | 0,00% | - |
| 04.09.2026 | 14,05 | 14,15 | 14,05 | 14,05 | 0,36% | - |
| 03.09.2026 | 14,05 | 14,05 | 14,00 | 14,00 | -0,71% | - |
| 02.09.2026 | 14,05 | 14,10 | 13,90 | 14,10 | 0,71% | - |
| 01.09.2026 | 13,85 | 14,00 | 13,85 | 14,00 | 1,08% | - |
| 31.08.2026 | 13,85 | 13,90 | 13,85 | 13,85 | -0,36% | - |
| 28.08.2026 | 13,95 | 13,95 | 13,90 | 13,90 | 0,00% | - |
| 27.08.2026 | 13,80 | 13,90 | 13,80 | 13,90 | 0,00% | - |
| 25.08.2026 | 13,95 | 13,95 | 13,90 | 13,90 | 0,00% | - |
| 21.08.2026 | 13,95 | 13,95 | 13,90 | 13,90 | 0,00% | - |
| 20.08.2026 | 13,95 | 13,95 | 13,90 | 13,90 | 0,36% | - |
| 19.08.2026 | 13,90 | 13,90 | 13,85 | 13,85 | 0,00% | - |
| 18.08.2026 | 13,90 | 13,90 | 13,80 | 13,85 | -0,72% | - |
| 17.08.2026 | 13,90 | 13,95 | 13,90 | 13,95 | 0,36% | - |
| 14.08.2026 | 13,90 | 13,95 | 13,90 | 13,90 | -0,36% | - |
| 13.08.2026 | 13,90 | 13,95 | 13,90 | 13,95 | 1,09% | - |
| 11.08.2026 | 13,80 | 13,85 | 13,80 | 13,80 | -0,36% | - |
| 10.08.2026 | 13,80 | 13,85 | 13,80 | 13,85 | -2,46% | - |
| 07.08.2026 | 13,60 | 14,20 | 13,60 | 14,20 | 4,41% | - |
| 06.08.2026 | 13,55 | 13,60 | 13,55 | 13,60 | 0,37% | - |
| 05.08.2026 | 13,50 | 13,55 | 13,50 | 13,55 | -0,37% | - |
| 04.08.2026 | 13,55 | 13,60 | 13,55 | 13,60 | -0,73% | - |
| 03.08.2026 | 13,55 | 13,80 | 13,55 | 13,70 | 1,86% | - |
| 31.07.2026 | 13,60 | 13,70 | 13,45 | 13,45 | -1,10% | - |
| 30.07.2026 | 13,55 | 13,60 | 13,55 | 13,60 | 1,12% | - |
| 29.07.2026 | 13,40 | 13,45 | 13,40 | 13,45 | -0,74% | - |
| 28.07.2026 | 13,60 | 13,60 | 13,55 | 13,55 | -2,17% | - |
| 27.07.2026 | 13,80 | 13,95 | 13,60 | 13,85 | 3,75% | - |
| 24.07.2026 | 13,30 | 13,35 | 13,30 | 13,35 | 0,38% | - |
| 23.07.2026 | 13,25 | 13,30 | 13,25 | 13,30 | -2,56% | - |
| 21.07.2026 | 13,55 | 13,65 | 13,55 | 13,65 | 0,74% | - |
| 20.07.2026 | 13,55 | 13,55 | 13,50 | 13,55 | -1,09% | - |
| 17.07.2026 | 13,75 | 13,75 | 13,55 | 13,70 | -2,14% | - |
| 16.07.2026 | 14,15 | 14,20 | 14,00 | 14,00 | 1,45% | - |
| 15.07.2026 | 13,80 | 13,80 | 13,75 | 13,80 | 0,36% | - |
| 14.07.2026 | 13,70 | 13,75 | 13,70 | 13,75 | 2,61% | - |
| 13.07.2026 | 13,70 | 13,70 | 13,40 | 13,40 | -2,19% | - |
| 10.07.2026 | 13,70 | 13,70 | 13,65 | 13,70 | -0,72% | - |
| 09.07.2026 | 13,80 | 13,80 | 13,75 | 13,80 | 0,00% | - |
| 07.07.2026 | 13,85 | 13,85 | 13,70 | 13,80 | 2,60% | - |
| 06.07.2026 | 13,65 | 13,65 | 13,45 | 13,45 | 1,51% | - |
| 03.07.2026 | 13,20 | 13,25 | 13,20 | 13,25 | 1,15% | - |
| 02.07.2026 | 13,05 | 13,10 | 13,05 | 13,10 | 0,77% | - |
| 01.07.2026 | 13,05 | 13,05 | 13,00 | 13,00 | -0,38% | - |
| 30.06.2026 | 12,80 | 13,05 | 12,80 | 13,05 | -0,76% | - |
| 29.06.2026 | 13,15 | 13,15 | 13,10 | 13,15 | 1,54% | - |
| 26.06.2026 | 13,05 | 13,05 | 12,85 | 12,95 | -1,15% | - |
| 25.06.2026 | 13,15 | 13,15 | 13,10 | 13,10 | 2,34% | - |
| 23.06.2026 | 12,90 | 12,90 | 12,80 | 12,80 | -2,66% | - |
| 19.06.2026 | 13,30 | 13,30 | 13,15 | 13,15 | -0,75% | - |
| 18.06.2026 | 13,25 | 13,45 | 13,25 | 13,25 | 0,38% | - |
| 16.06.2026 | 13,20 | 13,25 | 13,20 | 13,20 | -2,58% | - |
| 15.06.2026 | 13,25 | 13,55 | 13,25 | 13,55 | 3,04% | - |
| 12.06.2026 | 13,20 | 13,20 | 13,15 | 13,15 | -0,38% | - |
| 11.06.2026 | 13,25 | 13,25 | 13,20 | 13,20 | 1,15% | - |
| 10.06.2026 | 13,10 | 13,10 | 13,00 | 13,05 | -1,14% | - |
| 09.06.2026 | 13,25 | 13,25 | 13,20 | 13,20 | 1,15% | - |
| 05.06.2026 | 13,10 | 13,10 | 12,95 | 13,05 | -2,61% | - |
| 29.05.2026 | 13,45 | 13,45 | 13,40 | 13,40 | 0,00% | - |
| 27.05.2026 | 13,45 | 13,45 | 13,40 | 13,40 | -1,47% | - |
| 25.05.2026 | 13,70 | 13,70 | 13,60 | 13,60 | 1,49% | - |
| 22.05.2026 | 13,45 | 13,50 | 13,40 | 13,40 | 0,75% | - |
| 21.05.2026 | 13,40 | 13,40 | 13,30 | 13,30 | -0,75% | - |
| 20.05.2026 | 13,35 | 13,40 | 13,35 | 13,40 | 1,90% | - |
| 18.05.2026 | 13,10 | 13,15 | 13,10 | 13,15 | 1,15% | - |
| 15.05.2026 | 13,10 | 13,10 | 13,00 | 13,00 | -1,89% | - |
| 06.05.2026 | 13,25 | 13,25 | 13,25 | 13,25 | 0,00% | 660,00 |
| 30.04.2026 | 13,25 | 13,25 | 13,25 | 13,25 | 3,11% | 547,00 |
| 09.04.2026 | 12,80 | 12,85 | 12,80 | 12,85 | -3,75% | - |
| 08.04.2026 | 13,35 | 13,40 | 13,35 | 13,35 | 3,49% | - |
| 07.04.2026 | 12,85 | 12,90 | 12,85 | 12,90 | 1,57% | - |
| 02.04.2026 | 12,68 | 12,70 | 12,68 | 12,70 | -2,31% | - |
| 01.04.2026 | 13,25 | 13,25 | 13,00 | 13,00 | -1,52% | - |
| 31.03.2026 | 13,10 | 13,20 | 13,10 | 13,20 | 2,52% | - |
| 30.03.2026 | 12,88 | 12,90 | 12,88 | 12,88 | -3,56% | - |
| 27.03.2026 | 13,40 | 13,40 | 13,35 | 13,35 | 0,00% | - |
| 26.03.2026 | 13,25 | 13,35 | 13,25 | 13,35 | -0,56% | - |
| 25.03.2026 | 13,43 | 13,43 | 13,40 | 13,43 | 1,51% | - |
| 24.03.2026 | 13,23 | 13,28 | 13,23 | 13,23 | 0,38% | - |
| 23.03.2026 | 13,23 | 13,23 | 13,18 | 13,18 | -1,31% | 120,00 |
| 20.03.2026 | 13,40 | 13,40 | 13,35 | 13,35 | -0,37% | - |
| 19.03.2026 | 13,35 | 13,40 | 13,35 | 13,40 | -1,11% | - |
| 18.03.2026 | 13,55 | 13,55 | 13,53 | 13,55 | 0,93% | - |
| 17.03.2026 | 13,23 | 13,75 | 13,23 | 13,43 | -3,07% | - |
| 16.03.2026 | 13,80 | 13,85 | 13,80 | 13,85 | 1,09% | - |
| 13.03.2026 | 13,75 | 13,75 | 13,70 | 13,70 | 0,00% | - |
| 12.03.2026 | 13,53 | 13,70 | 13,53 | 13,70 | -0,18% | - |
| 11.03.2026 | 13,73 | 13,75 | 13,73 | 13,73 | 0,55% | - |
| 10.03.2026 | 13,63 | 13,65 | 13,63 | 13,65 | 3,21% | - |
| 09.03.2026 | 13,23 | 13,28 | 13,18 | 13,23 | -0,19% | - |
| 06.03.2026 | 13,33 | 13,33 | 13,25 | 13,25 | 0,95% | - |
| 05.03.2026 | 13,08 | 13,15 | 13,08 | 13,13 | 0,19% | - |
| 04.03.2026 | 13,10 | 13,15 | 13,10 | 13,10 | 0,19% | - |