103,425$
-0,70%
Echtzeit-Aktienkurs Visteon Corp.
Bid:
Ask:
Aktienkurse zur Visteon Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.10.2025 | 121,47 | 122,62 | 120,25 | 121,58 | -0,55% | 252.463,00 |
| 02.10.2025 | 121,05 | 122,45 | 119,80 | 122,26 | 1,00% | 456.564,00 |
| 01.10.2025 | 119,32 | 121,91 | 119,29 | 121,05 | 0,98% | 331.346,00 |
| 30.09.2025 | 121,13 | 121,55 | 119,21 | 119,88 | -0,87% | 295.011,00 |
| 29.09.2025 | 124,47 | 124,51 | 119,71 | 120,93 | -1,87% | 288.140,00 |
| 26.09.2025 | 120,69 | 123,54 | 119,74 | 123,24 | 2,11% | 228.415,00 |
| 25.09.2025 | 120,93 | 122,28 | 118,57 | 120,69 | -0,15% | 359.425,00 |
| 24.09.2025 | 124,13 | 124,91 | 120,47 | 120,87 | -2,69% | 291.620,00 |
| 23.09.2025 | 124,53 | 126,12 | 123,69 | 124,21 | -0,25% | 245.087,00 |
| 22.09.2025 | 124,75 | 125,27 | 122,50 | 124,52 | -0,26% | 362.717,00 |
| 19.09.2025 | 127,38 | 127,61 | 123,58 | 124,84 | -2,05% | 485.290,00 |
| 18.09.2025 | 125,71 | 128,11 | 125,34 | 127,45 | 1,98% | 250.675,00 |
| 17.09.2025 | 124,04 | 128,15 | 123,49 | 124,98 | 0,91% | 344.324,00 |
| 16.09.2025 | 123,84 | 124,75 | 122,06 | 123,85 | -0,06% | 386.857,00 |
| 15.09.2025 | 125,46 | 125,89 | 122,84 | 123,93 | -0,53% | 303.197,00 |
| 12.09.2025 | 127,61 | 128,87 | 124,42 | 124,59 | -2,88% | 188.152,00 |
| 11.09.2025 | 125,85 | 128,54 | 125,75 | 128,28 | 2,17% | 196.952,00 |
| 10.09.2025 | 126,79 | 126,96 | 124,00 | 125,55 | -1,03% | 202.281,00 |
| 09.09.2025 | 128,88 | 129,09 | 126,63 | 126,86 | -1,49% | 269.164,00 |
| 08.09.2025 | 126,31 | 129,10 | 125,89 | 128,78 | 2,92% | 276.000,00 |
| 05.09.2025 | 125,46 | 126,63 | 124,78 | 125,13 | -0,22% | 208.151,00 |
| 04.09.2025 | 123,04 | 125,48 | 122,34 | 125,40 | 2,19% | 294.471,00 |
| 03.09.2025 | 123,55 | 125,01 | 122,63 | 122,71 | -0,75% | 457.921,00 |
| 02.09.2025 | 122,46 | 123,90 | 121,02 | 123,64 | -0,26% | 181.737,00 |
| 29.08.2025 | 125,12 | 125,28 | 123,20 | 123,96 | -0,71% | 230.879,00 |
| 28.08.2025 | 127,11 | 127,11 | 124,00 | 124,85 | -1,39% | 281.553,00 |
| 27.08.2025 | 126,31 | 128,32 | 125,02 | 126,61 | -0,70% | 287.653,00 |
| 26.08.2025 | 126,09 | 127,84 | 126,09 | 127,50 | 1,08% | 212.363,00 |
| 25.08.2025 | 125,19 | 127,59 | 123,21 | 126,14 | 0,61% | 310.367,00 |
| 22.08.2025 | 121,63 | 125,68 | 120,53 | 125,38 | 3,83% | 277.936,00 |
| 21.08.2025 | 120,50 | 121,56 | 119,27 | 120,75 | -0,14% | 264.543,00 |
| 20.08.2025 | 121,28 | 122,02 | 119,72 | 120,92 | -0,80% | 562.148,00 |
| 19.08.2025 | 121,26 | 123,16 | 120,95 | 121,90 | 1,09% | 171.366,00 |
| 18.08.2025 | 121,08 | 121,46 | 120,30 | 120,59 | -0,35% | 225.989,00 |
| 15.08.2025 | 122,02 | 122,49 | 119,51 | 121,01 | -0,49% | 214.272,00 |
| 14.08.2025 | 121,24 | 122,17 | 120,00 | 121,61 | -1,48% | 236.746,00 |
| 13.08.2025 | 119,20 | 123,78 | 118,76 | 123,44 | 3,81% | 476.755,00 |
| 12.08.2025 | 114,27 | 119,11 | 113,45 | 118,91 | 4,84% | 418.010,00 |
| 11.08.2025 | 114,66 | 115,23 | 112,27 | 113,42 | -0,62% | 267.288,00 |
| 08.08.2025 | 113,30 | 115,00 | 112,66 | 114,13 | 0,38% | 159.249,00 |
| 07.08.2025 | 113,98 | 115,05 | 112,00 | 113,70 | -0,01% | 250.531,00 |
| 06.08.2025 | 113,87 | 115,03 | 113,32 | 113,71 | -0,04% | 281.009,00 |
| 05.08.2025 | 113,64 | 114,40 | 111,45 | 113,75 | 0,74% | 303.084,00 |
| 04.08.2025 | 110,52 | 112,93 | 109,73 | 112,91 | 2,14% | 405.757,00 |
| 01.08.2025 | 110,45 | 110,65 | 107,32 | 110,54 | -0,55% | 339.792,00 |
| 31.07.2025 | 110,90 | 112,44 | 109,80 | 111,15 | -0,50% | 278.602,00 |
| 30.07.2025 | 113,89 | 114,25 | 110,82 | 111,71 | -1,76% | 289.448,00 |
| 29.07.2025 | 115,34 | 115,34 | 112,98 | 113,71 | -1,06% | 489.888,00 |
| 28.07.2025 | 113,03 | 115,69 | 112,31 | 114,93 | 1,42% | 621.481,00 |
| 25.07.2025 | 116,36 | 116,36 | 112,79 | 113,32 | -1,57% | 367.474,00 |
| 24.07.2025 | 116,94 | 117,90 | 111,88 | 115,13 | 0,83% | 810.276,00 |
| 23.07.2025 | 111,47 | 114,34 | 110,00 | 114,18 | 3,99% | 547.541,00 |
| 22.07.2025 | 109,49 | 111,37 | 106,99 | 109,80 | 0,60% | 440.460,00 |
| 21.07.2025 | 109,52 | 111,11 | 108,84 | 109,15 | -0,26% | 454.257,00 |