90,350$
-0,28%
Echtzeit-Aktienkurs Visteon Corp.
Bid:
Ask:
Aktienkurse zur Visteon Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 88,74 | 90,91 | 88,64 | 90,35 | -0,28% | 632.105,00 |
| 05.03.2026 | 91,25 | 92,76 | 90,04 | 90,60 | -1,93% | 543.638,00 |
| 04.03.2026 | 95,11 | 95,73 | 92,37 | 92,38 | -2,16% | 701.603,00 |
| 03.03.2026 | 92,07 | 94,67 | 90,05 | 94,42 | -1,08% | 582.146,00 |
| 02.03.2026 | 93,30 | 95,67 | 92,54 | 95,45 | -0,23% | 495.583,00 |
| 27.02.2026 | 97,31 | 97,34 | 94,81 | 95,67 | -3,10% | 658.779,00 |
| 26.02.2026 | 99,78 | 100,20 | 97,15 | 98,73 | -0,87% | 549.322,00 |
| 25.02.2026 | 98,30 | 99,84 | 96,77 | 99,60 | 1,78% | 593.326,00 |
| 24.02.2026 | 95,76 | 98,99 | 95,59 | 97,86 | 5,33% | 688.469,00 |
| 20.02.2026 | 93,00 | 93,61 | 89,90 | 92,91 | -1,05% | 854.102,00 |
| 19.02.2026 | 99,49 | 102,39 | 91,80 | 93,90 | -11,63% | 1.787.577,00 |
| 18.02.2026 | 104,09 | 107,43 | 104,09 | 106,26 | 1,98% | 1.050.757,00 |
| 17.02.2026 | 104,01 | 105,76 | 102,87 | 104,20 | -0,71% | 763.768,00 |
| 13.02.2026 | 98,67 | 105,05 | 98,22 | 104,94 | 6,80% | 915.609,00 |
| 12.02.2026 | 102,61 | 103,77 | 96,40 | 98,26 | -3,40% | 961.545,00 |
| 11.02.2026 | 100,22 | 102,98 | 99,69 | 101,72 | 1,94% | 310.727,00 |
| 10.02.2026 | 99,62 | 100,95 | 98,76 | 99,78 | 0,73% | 591.723,00 |
| 09.02.2026 | 100,90 | 101,42 | 98,16 | 99,06 | -1,82% | 492.529,00 |
| 06.02.2026 | 99,62 | 101,29 | 97,88 | 100,90 | 1,19% | 502.824,00 |
| 05.02.2026 | 100,14 | 100,98 | 99,04 | 99,71 | -1,03% | 325.427,00 |
| 04.02.2026 | 98,48 | 102,51 | 98,45 | 100,75 | 3,86% | 661.238,00 |
| 03.02.2026 | 95,92 | 97,93 | 95,08 | 97,01 | 1,34% | 473.597,00 |
| 02.02.2026 | 91,16 | 95,80 | 90,75 | 95,73 | 5,36% | 721.150,00 |
| 30.01.2026 | 90,65 | 92,00 | 89,68 | 90,86 | -1,65% | 703.223,00 |
| 29.01.2026 | 91,82 | 93,27 | 90,20 | 92,38 | 1,49% | 589.738,00 |
| 28.01.2026 | 93,62 | 93,97 | 90,83 | 91,02 | -2,79% | 753.313,00 |
| 27.01.2026 | 92,54 | 93,73 | 91,53 | 93,63 | 1,94% | 655.177,00 |
| 26.01.2026 | 91,71 | 92,25 | 90,45 | 91,85 | -0,77% | 229.017,00 |
| 22.01.2026 | 95,88 | 96,81 | 92,42 | 92,56 | -3,29% | 467.473,00 |
| 21.01.2026 | 92,86 | 97,29 | 92,25 | 95,71 | 4,40% | 636.957,00 |
| 20.01.2026 | 93,10 | 93,61 | 90,75 | 91,68 | -2,15% | 776.507,00 |
| 16.01.2026 | 97,52 | 97,59 | 93,24 | 93,69 | -3,95% | 654.136,00 |
| 15.01.2026 | 98,37 | 98,70 | 96,79 | 97,54 | -0,76% | 466.868,00 |
| 14.01.2026 | 99,63 | 100,03 | 97,64 | 98,29 | -1,28% | 364.226,00 |
| 13.01.2026 | 100,20 | 100,95 | 99,29 | 99,56 | 0,14% | 375.380,00 |
| 12.01.2026 | 100,32 | 101,91 | 99,01 | 99,42 | -2,42% | 352.173,00 |
| 09.01.2026 | 104,15 | 105,15 | 101,68 | 101,89 | -2,19% | 465.576,00 |
| 08.01.2026 | 101,26 | 105,41 | 101,06 | 104,17 | 2,77% | 329.704,00 |
| 07.01.2026 | 103,69 | 104,28 | 100,72 | 101,36 | -2,20% | 312.654,00 |
| 06.01.2026 | 98,21 | 103,67 | 98,00 | 103,64 | 4,72% | 533.328,00 |
| 05.01.2026 | 96,38 | 99,88 | 96,38 | 98,97 | 2,16% | 419.026,00 |
| 02.01.2026 | 95,25 | 96,95 | 94,36 | 96,88 | 1,87% | 454.636,00 |
| 31.12.2025 | 95,84 | 96,00 | 94,25 | 95,10 | -1,16% | 348.152,00 |
| 30.12.2025 | 95,42 | 96,66 | 94,27 | 96,22 | 0,44% | 399.685,00 |
| 29.12.2025 | 97,40 | 97,56 | 95,46 | 95,80 | -1,54% | 394.048,00 |
| 26.12.2025 | 97,19 | 98,06 | 96,43 | 97,30 | 0,35% | 190.661,00 |
| 24.12.2025 | 97,20 | 97,90 | 95,99 | 96,96 | 0,05% | 212.357,00 |
| 23.12.2025 | 98,36 | 98,58 | 96,56 | 96,91 | -1,28% | 449.275,00 |
| 22.12.2025 | 99,98 | 100,44 | 98,00 | 98,17 | -1,59% | 402.568,00 |
| 19.12.2025 | 100,20 | 101,26 | 99,29 | 99,76 | -0,39% | 981.674,00 |
| 18.12.2025 | 101,13 | 102,25 | 99,63 | 100,15 | 0,19% | 504.449,00 |
| 17.12.2025 | 102,00 | 102,51 | 99,25 | 99,96 | -2,04% | 503.792,00 |
| 16.12.2025 | 103,46 | 103,75 | 100,93 | 102,04 | -0,59% | 409.025,00 |
| 15.12.2025 | 104,04 | 104,04 | 101,87 | 102,65 | -0,75% | 321.186,00 |
| 12.12.2025 | 104,83 | 105,93 | 103,33 | 103,43 | -0,70% | 269.928,00 |
| 11.12.2025 | 103,97 | 104,77 | 103,30 | 104,15 | 0,38% | 239.040,00 |
| 10.12.2025 | 100,51 | 104,58 | 100,25 | 103,76 | 3,85% | 489.440,00 |
| 09.12.2025 | 99,10 | 100,94 | 98,91 | 99,91 | 0,10% | 307.794,00 |
| 08.12.2025 | 99,60 | 101,53 | 98,57 | 99,81 | 0,33% | 344.086,00 |
| 05.12.2025 | 100,57 | 101,75 | 99,47 | 99,48 | -1,08% | 268.554,00 |
| 04.12.2025 | 101,63 | 103,38 | 99,56 | 100,57 | -1,05% | 647.662,00 |
| 03.12.2025 | 101,43 | 103,18 | 100,80 | 101,64 | 1,05% | 267.782,00 |
| 02.12.2025 | 102,14 | 102,47 | 100,39 | 100,58 | -1,44% | 308.073,00 |
| 01.12.2025 | 102,47 | 103,96 | 101,37 | 102,05 | -1,16% | 229.075,00 |
| 28.11.2025 | 104,06 | 104,06 | 102,69 | 103,25 | 0,15% | 121.474,00 |
| 26.11.2025 | 102,80 | 104,07 | 101,80 | 103,10 | 0,18% | 275.231,00 |
| 25.11.2025 | 101,14 | 103,87 | 101,14 | 102,91 | 1,68% | 235.474,00 |
| 24.11.2025 | 101,58 | 103,13 | 101,06 | 101,21 | 3,56% | 226.864,00 |
| 20.11.2025 | 101,12 | 102,70 | 97,17 | 97,73 | -2,66% | 550.040,00 |
| 19.11.2025 | 101,09 | 101,45 | 100,01 | 100,40 | -0,92% | 324.724,00 |
| 18.11.2025 | 99,84 | 101,92 | 99,49 | 101,33 | 1,01% | 250.894,00 |
| 17.11.2025 | 104,06 | 104,62 | 99,99 | 100,32 | -5,34% | 452.608,00 |
| 13.11.2025 | 106,79 | 108,46 | 104,90 | 105,98 | -1,01% | 323.912,00 |
| 12.11.2025 | 108,21 | 108,84 | 105,74 | 107,06 | -1,06% | 311.901,00 |
| 11.11.2025 | 106,96 | 108,53 | 106,65 | 108,21 | 0,90% | 271.627,00 |
| 10.11.2025 | 106,95 | 108,60 | 106,95 | 107,24 | 0,63% | 306.757,00 |
| 07.11.2025 | 104,26 | 107,26 | 103,70 | 106,57 | 2,38% | 261.622,00 |
| 06.11.2025 | 105,74 | 106,13 | 103,48 | 104,09 | -2,20% | 224.925,00 |
| 05.11.2025 | 106,00 | 107,82 | 104,93 | 106,43 | 0,89% | 317.721,00 |
| 04.11.2025 | 106,57 | 106,81 | 104,40 | 105,49 | -1,29% | 291.248,00 |
| 03.11.2025 | 106,05 | 110,06 | 105,59 | 106,87 | -0,28% | 677.497,00 |
| 31.10.2025 | 104,56 | 107,47 | 104,17 | 107,16 | 1,72% | 671.403,00 |
| 30.10.2025 | 103,53 | 106,47 | 103,23 | 105,35 | 1,10% | 532.930,00 |
| 29.10.2025 | 107,30 | 108,23 | 103,68 | 104,20 | -2,91% | 610.751,00 |
| 28.10.2025 | 104,08 | 107,42 | 104,08 | 107,32 | 3,19% | 588.772,00 |
| 27.10.2025 | 107,37 | 108,76 | 103,89 | 104,00 | -3,54% | 741.243,00 |
| 24.10.2025 | 109,34 | 110,10 | 106,74 | 107,82 | -2,18% | 695.738,00 |
| 23.10.2025 | 115,88 | 115,88 | 109,81 | 110,22 | -4,46% | 741.565,00 |
| 22.10.2025 | 116,44 | 116,86 | 115,20 | 115,36 | -1,28% | 437.492,00 |
| 21.10.2025 | 115,41 | 117,13 | 114,65 | 116,86 | 1,95% | 308.279,00 |
| 20.10.2025 | 114,49 | 115,60 | 113,00 | 114,62 | 0,74% | 455.547,00 |
| 17.10.2025 | 115,00 | 116,08 | 112,99 | 113,78 | -1,57% | 341.618,00 |
| 16.10.2025 | 115,92 | 115,92 | 113,69 | 115,59 | -0,37% | 309.167,00 |
| 15.10.2025 | 114,13 | 116,12 | 113,39 | 116,02 | 2,41% | 401.328,00 |
| 14.10.2025 | 110,70 | 113,40 | 109,38 | 113,29 | 0,76% | 1.037.971,00 |
| 13.10.2025 | 112,85 | 114,00 | 111,17 | 112,43 | 1,63% | 542.828,00 |
| 10.10.2025 | 113,07 | 114,57 | 110,45 | 110,63 | -1,20% | 425.565,00 |
| 09.10.2025 | 116,29 | 116,29 | 110,38 | 111,97 | -4,02% | 584.193,00 |
| 08.10.2025 | 119,90 | 119,90 | 115,57 | 116,66 | -1,26% | 564.021,00 |
| 07.10.2025 | 121,30 | 121,30 | 115,64 | 118,15 | -2,82% | 502.346,00 |