12,350€
Echtzeit-Aktienkurs Vectron Systems AG
Bid:
Ask:
Aktienkurse zur Vectron Systems AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2024 | 12,43 | 12,43 | 12,38 | 12,40 | 0,00% | 10,00 |
| 01.11.2024 | 12,35 | 12,40 | 12,35 | 12,40 | 0,20% | 620,00 |
| 31.10.2024 | 12,30 | 12,38 | 12,28 | 12,38 | 0,41% | - |
| 30.10.2024 | 12,35 | 12,38 | 12,25 | 12,33 | -0,20% | 30,00 |
| 29.10.2024 | 12,43 | 12,43 | 12,35 | 12,35 | -0,60% | 521,00 |
| 28.10.2024 | 12,38 | 12,43 | 12,35 | 12,43 | 0,61% | 405,00 |
| 25.10.2024 | 12,35 | 12,43 | 12,30 | 12,35 | -0,20% | - |
| 24.10.2024 | 12,38 | 12,38 | 12,25 | 12,38 | 0,00% | 48,00 |
| 23.10.2024 | 12,33 | 12,38 | 12,23 | 12,38 | 0,61% | 249,00 |
| 22.10.2024 | 12,30 | 12,33 | 12,30 | 12,30 | 0,00% | 300,00 |
| 21.10.2024 | 12,33 | 12,38 | 12,23 | 12,30 | -0,40% | 725,00 |
| 18.10.2024 | 12,38 | 12,38 | 12,10 | 12,35 | -0,20% | - |
| 17.10.2024 | 12,33 | 12,38 | 12,33 | 12,38 | 0,20% | 640,00 |
| 16.10.2024 | 12,38 | 12,38 | 12,33 | 12,35 | -0,20% | 370,00 |
| 15.10.2024 | 12,43 | 12,43 | 12,35 | 12,38 | -0,40% | 275,00 |
| 14.10.2024 | 12,25 | 12,45 | 12,25 | 12,43 | 1,43% | 735,00 |
| 11.10.2024 | 12,25 | 12,25 | 12,25 | 12,25 | 0,00% | - |
| 10.10.2024 | 12,05 | 12,25 | 12,05 | 12,25 | 1,66% | - |
| 09.10.2024 | 12,25 | 12,25 | 11,95 | 12,05 | -1,63% | 8.050,00 |
| 08.10.2024 | 12,25 | 12,25 | 12,25 | 12,25 | 0,00% | - |
| 07.10.2024 | 12,25 | 12,30 | 12,25 | 12,25 | 0,00% | - |
| 04.10.2024 | 12,25 | 12,25 | 12,25 | 12,25 | 0,00% | 595,00 |
| 03.10.2024 | 12,25 | 12,25 | 12,25 | 12,25 | 2,51% | 110,00 |
| 02.10.2024 | 12,30 | 12,30 | 11,95 | 11,95 | -2,85% | 100,00 |
| 01.10.2024 | 12,10 | 12,30 | 11,90 | 12,30 | 1,65% | 15,00 |
| 30.09.2024 | 12,15 | 12,23 | 11,95 | 12,10 | -0,41% | 5.230,00 |
| 27.09.2024 | 12,08 | 12,20 | 12,08 | 12,15 | 0,62% | 4.168,00 |
| 26.09.2024 | 11,70 | 12,75 | 11,70 | 12,08 | 3,21% | 515,00 |
| 25.09.2024 | 11,65 | 11,73 | 11,58 | 11,70 | 0,43% | - |
| 24.09.2024 | 11,65 | 11,75 | 11,58 | 11,65 | 0,22% | - |
| 23.09.2024 | 11,63 | 11,75 | 11,60 | 11,63 | 0,00% | 300,00 |
| 20.09.2024 | 11,68 | 11,75 | 11,53 | 11,63 | -0,43% | 163,00 |
| 19.09.2024 | 11,65 | 11,80 | 11,53 | 11,68 | 0,21% | 750,00 |
| 18.09.2024 | 11,65 | 11,80 | 11,58 | 11,65 | 0,00% | 850,00 |
| 17.09.2024 | 11,60 | 11,70 | 11,43 | 11,65 | 0,43% | - |
| 16.09.2024 | 11,60 | 11,68 | 11,53 | 11,60 | 0,00% | 300,00 |
| 13.09.2024 | 11,63 | 11,68 | 11,55 | 11,60 | -0,22% | 675,00 |
| 12.09.2024 | 11,70 | 11,78 | 11,45 | 11,63 | -0,64% | 836,00 |
| 11.09.2024 | 11,58 | 11,83 | 11,53 | 11,70 | 1,08% | 105,00 |
| 10.09.2024 | 11,58 | 11,80 | 9,92 | 11,58 | 0,00% | 130,00 |
| 09.09.2024 | 11,70 | 11,75 | 11,58 | 11,58 | -1,07% | - |
| 06.09.2024 | 11,70 | 11,90 | 11,28 | 11,70 | 0,00% | 1.300,00 |
| 05.09.2024 | 11,65 | 11,90 | 11,48 | 11,70 | 0,43% | - |
| 04.09.2024 | 11,65 | 11,70 | 11,53 | 11,65 | 0,00% | - |
| 03.09.2024 | 11,53 | 11,68 | 11,50 | 11,65 | 1,08% | 100,00 |
| 02.09.2024 | 11,65 | 11,65 | 11,53 | 11,53 | -1,07% | 14,00 |
| 30.08.2024 | 11,70 | 11,70 | 11,65 | 11,65 | -0,43% | 75,00 |
| 29.08.2024 | 11,68 | 11,73 | 11,50 | 11,70 | 0,43% | - |
| 28.08.2024 | 11,75 | 11,75 | 11,03 | 11,65 | -0,85% | - |
| 27.08.2024 | 11,48 | 11,78 | 11,45 | 11,75 | 2,40% | - |
| 26.08.2024 | 11,35 | 11,53 | 11,23 | 11,48 | 0,88% | 150,00 |
| 23.08.2024 | 11,45 | 11,50 | 11,10 | 11,38 | -0,66% | - |
| 22.08.2024 | 11,48 | 11,50 | 11,40 | 11,45 | -0,22% | - |
| 21.08.2024 | 11,25 | 11,63 | 11,15 | 11,48 | 2,00% | - |
| 20.08.2024 | 11,15 | 11,28 | 11,13 | 11,25 | 1,12% | - |
| 19.08.2024 | 11,20 | 11,25 | 11,08 | 11,13 | -0,67% | - |
| 16.08.2024 | 11,15 | 11,23 | 11,15 | 11,20 | 0,45% | - |
| 15.08.2024 | 11,13 | 11,18 | 11,10 | 11,15 | 0,22% | - |
| 14.08.2024 | 11,60 | 11,63 | 9,93 | 11,13 | -4,09% | 85,00 |
| 13.08.2024 | 11,05 | 11,65 | 11,00 | 11,60 | 4,98% | 105,00 |
| 12.08.2024 | 10,85 | 11,15 | 10,83 | 11,05 | 2,08% | 46,00 |
| 09.08.2024 | 10,80 | 10,95 | 9,77 | 10,83 | 0,23% | - |
| 08.08.2024 | 10,70 | 10,90 | 9,63 | 10,80 | 0,93% | - |
| 07.08.2024 | 10,65 | 10,78 | 9,64 | 10,70 | 0,94% | 2.570,00 |
| 06.08.2024 | 10,70 | 10,78 | 9,67 | 10,60 | -1,17% | 1.200,00 |
| 05.08.2024 | 10,78 | 11,25 | 9,57 | 10,73 | -0,46% | 1.882,00 |
| 02.08.2024 | 10,70 | 11,00 | 10,70 | 10,78 | 0,00% | 2.500,00 |
| 01.08.2024 | 10,75 | 10,78 | 9,64 | 10,78 | 0,23% | - |