13,250€
Echtzeit-Aktienkurs Vectron Systems AG
Bid:
Ask:
Aktienkurse zur Vectron Systems AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.03.2026 | 13,08 | 13,13 | 13,08 | 13,08 | 1,55% | - |
| 02.03.2026 | 12,98 | 12,98 | 12,88 | 12,88 | -2,09% | - |
| 27.02.2026 | 13,13 | 13,15 | 13,13 | 13,15 | 0,19% | - |
| 26.02.2026 | 13,10 | 13,13 | 13,10 | 13,13 | -0,38% | - |
| 24.02.2026 | 13,20 | 13,20 | 13,18 | 13,18 | 0,38% | - |
| 23.02.2026 | 13,08 | 13,13 | 13,08 | 13,13 | -0,57% | - |
| 20.02.2026 | 13,23 | 13,23 | 13,20 | 13,20 | 0,19% | - |
| 19.02.2026 | 13,15 | 13,18 | 13,15 | 13,18 | 0,00% | - |
| 18.02.2026 | 13,28 | 13,28 | 13,18 | 13,18 | -0,19% | 530,00 |
| 17.02.2026 | 13,18 | 13,20 | 13,18 | 13,20 | -0,38% | - |
| 16.02.2026 | 13,25 | 13,30 | 13,25 | 13,25 | 0,76% | - |
| 13.02.2026 | 13,18 | 13,18 | 13,13 | 13,15 | -0,75% | - |
| 12.02.2026 | 13,28 | 13,28 | 13,25 | 13,25 | 0,38% | - |
| 11.02.2026 | 13,23 | 13,23 | 13,20 | 13,20 | 0,00% | 48,00 |
| 10.02.2026 | 13,18 | 13,30 | 13,18 | 13,20 | 0,00% | 70,00 |
| 09.02.2026 | 13,23 | 13,30 | 13,20 | 13,20 | -2,22% | 100,00 |
| 06.02.2026 | 13,50 | 13,50 | 13,45 | 13,50 | -0,37% | - |
| 05.02.2026 | 13,55 | 13,58 | 13,55 | 13,55 | 0,18% | - |
| 04.02.2026 | 13,60 | 13,60 | 13,53 | 13,53 | -0,37% | - |
| 03.02.2026 | 13,58 | 13,60 | 13,58 | 13,58 | 1,31% | - |
| 02.02.2026 | 13,40 | 13,40 | 13,35 | 13,40 | 2,49% | - |
| 30.01.2026 | 13,05 | 13,08 | 13,05 | 13,08 | -4,04% | - |
| 29.01.2026 | 13,63 | 13,63 | 13,60 | 13,63 | -0,18% | - |
| 28.01.2026 | 13,70 | 13,70 | 13,63 | 13,65 | 0,00% | - |
| 27.01.2026 | 13,70 | 13,70 | 13,65 | 13,65 | 0,18% | - |
| 26.01.2026 | 13,63 | 13,63 | 13,60 | 13,63 | -0,18% | - |
| 23.01.2026 | 13,70 | 13,70 | 13,65 | 13,65 | 0,00% | - |
| 21.01.2026 | 13,70 | 13,70 | 13,65 | 13,65 | 0,74% | - |
| 20.01.2026 | 13,55 | 13,55 | 13,53 | 13,55 | 3,44% | - |
| 19.01.2026 | 13,18 | 13,18 | 13,10 | 13,10 | -4,03% | - |
| 16.01.2026 | 13,65 | 13,70 | 13,65 | 13,65 | 0,00% | 80,00 |
| 15.01.2026 | 13,68 | 13,70 | 13,65 | 13,65 | 0,00% | - |
| 14.01.2026 | 13,65 | 13,65 | 13,63 | 13,65 | 0,00% | - |
| 13.01.2026 | 13,65 | 13,65 | 13,63 | 13,65 | -0,18% | - |
| 12.01.2026 | 13,63 | 13,68 | 13,63 | 13,68 | 0,18% | 500,00 |
| 09.01.2026 | 13,65 | 13,68 | 13,65 | 13,65 | 0,37% | - |
| 08.01.2026 | 13,58 | 13,60 | 13,58 | 13,60 | 0,93% | - |
| 07.01.2026 | 13,50 | 13,50 | 13,48 | 13,48 | -0,19% | - |
| 06.01.2026 | 13,55 | 13,55 | 13,50 | 13,50 | -0,55% | - |
| 05.01.2026 | 13,55 | 13,58 | 13,55 | 13,58 | 2,26% | - |
| 02.01.2026 | 13,25 | 13,28 | 13,25 | 13,28 | 0,19% | - |
| 30.12.2025 | 13,35 | 13,35 | 13,25 | 13,25 | -0,38% | - |
| 29.12.2025 | 13,33 | 13,33 | 13,30 | 13,30 | 0,38% | - |
| 23.12.2025 | 13,25 | 13,28 | 13,25 | 13,25 | 0,19% | - |
| 22.12.2025 | 13,23 | 13,25 | 13,23 | 13,23 | 0,00% | - |
| 19.12.2025 | 13,25 | 13,25 | 13,23 | 13,23 | -0,56% | - |
| 18.12.2025 | 13,25 | 13,30 | 13,25 | 13,30 | 0,57% | - |
| 17.12.2025 | 13,23 | 13,25 | 13,23 | 13,23 | 0,00% | - |
| 16.12.2025 | 13,18 | 13,25 | 13,18 | 13,23 | -0,75% | - |
| 15.12.2025 | 13,30 | 13,33 | 13,30 | 13,33 | 0,57% | - |
| 12.12.2025 | 13,30 | 13,30 | 13,25 | 13,25 | 0,00% | - |
| 11.12.2025 | 13,00 | 13,25 | 13,00 | 13,25 | 1,15% | - |
| 10.12.2025 | 13,40 | 13,40 | 12,90 | 13,10 | -0,38% | - |
| 09.12.2025 | 13,13 | 13,15 | 13,13 | 13,15 | 0,57% | - |
| 08.12.2025 | 13,10 | 13,10 | 13,08 | 13,08 | -0,19% | - |
| 05.12.2025 | 13,43 | 13,43 | 13,08 | 13,10 | -1,13% | 651,00 |
| 04.12.2025 | 13,28 | 13,30 | 13,25 | 13,25 | 0,00% | - |
| 03.12.2025 | 13,25 | 13,28 | 13,25 | 13,25 | 0,38% | - |
| 02.12.2025 | 13,18 | 13,20 | 13,18 | 13,20 | 1,93% | - |
| 28.11.2025 | 12,98 | 12,98 | 12,95 | 12,95 | 0,00% | - |
| 27.11.2025 | 12,93 | 12,95 | 12,93 | 12,95 | -0,77% | - |
| 26.11.2025 | 13,00 | 13,05 | 13,00 | 13,05 | -0,57% | - |
| 25.11.2025 | 13,13 | 13,13 | 13,10 | 13,13 | -0,38% | - |
| 24.11.2025 | 13,20 | 13,20 | 13,18 | 13,18 | -1,13% | - |
| 21.11.2025 | 13,33 | 13,35 | 13,33 | 13,33 | 1,72% | 100,00 |
| 19.11.2025 | 13,13 | 13,13 | 13,10 | 13,10 | -0,19% | - |
| 17.11.2025 | 13,10 | 13,13 | 13,10 | 13,13 | 0,38% | - |
| 14.11.2025 | 13,05 | 13,08 | 13,03 | 13,08 | 1,16% | - |
| 13.11.2025 | 12,95 | 12,95 | 12,93 | 12,93 | 0,19% | - |
| 12.11.2025 | 12,93 | 12,93 | 12,90 | 12,90 | 0,19% | - |
| 11.11.2025 | 12,90 | 12,90 | 12,88 | 12,88 | -0,96% | - |
| 10.11.2025 | 13,08 | 13,08 | 13,00 | 13,00 | 1,36% | - |
| 07.11.2025 | 12,78 | 12,83 | 12,78 | 12,83 | 0,79% | - |