113,290$
0,76%
Echtzeit-Aktienkurs Visteon Corp.
Bid:
Ask:
Aktienkurse zur Visteon Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.07.2025 | 111,63 | 111,63 | 108,34 | 109,44 | -0,88% | 336.786,00 |
| 17.07.2025 | 110,43 | 112,38 | 109,63 | 110,41 | 0,58% | 483.700,00 |
| 16.07.2025 | 110,27 | 111,27 | 108,95 | 109,77 | -0,55% | 595.482,00 |
| 15.07.2025 | 114,75 | 114,75 | 110,27 | 110,38 | -3,48% | 444.371,00 |
| 14.07.2025 | 112,85 | 114,70 | 110,45 | 114,36 | 3,28% | 732.649,00 |
| 11.07.2025 | 111,34 | 112,00 | 108,60 | 110,73 | 2,25% | 832.429,00 |
| 10.07.2025 | 108,63 | 111,34 | 107,62 | 108,29 | -0,40% | 741.039,00 |
| 09.07.2025 | 105,00 | 109,05 | 105,00 | 108,73 | 4,26% | 711.492,00 |
| 08.07.2025 | 102,35 | 104,78 | 101,15 | 104,29 | 2,64% | 579.719,00 |
| 07.07.2025 | 101,39 | 103,79 | 100,18 | 101,61 | -1,75% | 398.010,00 |
| 03.07.2025 | 102,78 | 104,18 | 102,13 | 103,42 | 0,52% | 279.397,00 |
| 02.07.2025 | 100,15 | 103,52 | 99,89 | 102,88 | 4,16% | 576.502,00 |
| 01.07.2025 | 93,16 | 99,94 | 93,16 | 98,77 | 5,85% | 627.881,00 |
| 30.06.2025 | 93,81 | 94,02 | 92,55 | 93,31 | -1,01% | 477.161,00 |
| 27.06.2025 | 93,84 | 95,63 | 93,29 | 94,26 | 0,65% | 892.571,00 |
| 26.06.2025 | 91,50 | 95,48 | 91,20 | 93,65 | 2,42% | 217.078,00 |
| 25.06.2025 | 92,12 | 92,46 | 90,75 | 91,44 | -0,75% | 307.669,00 |
| 24.06.2025 | 91,11 | 92,56 | 90,09 | 92,13 | 1,86% | 283.246,00 |
| 23.06.2025 | 90,00 | 90,65 | 88,69 | 90,45 | 0,02% | 305.615,00 |
| 20.06.2025 | 91,34 | 91,34 | 89,43 | 90,43 | -0,46% | 697.908,00 |
| 18.06.2025 | 89,95 | 91,35 | 89,01 | 90,85 | 0,90% | 327.850,00 |
| 17.06.2025 | 91,53 | 92,80 | 89,95 | 90,04 | -2,81% | 400.854,00 |
| 16.06.2025 | 90,77 | 92,97 | 89,73 | 92,64 | 3,09% | 494.906,00 |
| 13.06.2025 | 91,19 | 93,00 | 89,35 | 89,86 | -3,32% | 512.476,00 |
| 12.06.2025 | 90,45 | 93,00 | 89,81 | 92,95 | 2,05% | 418.336,00 |
| 11.06.2025 | 91,09 | 92,26 | 90,18 | 91,08 | 1,16% | 535.515,00 |
| 10.06.2025 | 85,62 | 90,13 | 85,10 | 90,04 | 6,52% | 467.748,00 |
| 09.06.2025 | 83,66 | 85,01 | 83,52 | 84,53 | 1,21% | 316.184,00 |
| 06.06.2025 | 83,80 | 84,51 | 83,00 | 83,52 | 1,05% | 209.960,00 |
| 05.06.2025 | 82,23 | 83,26 | 81,77 | 82,65 | -0,14% | 215.856,00 |
| 04.06.2025 | 84,28 | 84,53 | 82,09 | 82,77 | -1,53% | 217.671,00 |
| 03.06.2025 | 82,35 | 84,46 | 81,83 | 84,06 | 1,92% | 191.098,00 |
| 02.06.2025 | 83,86 | 83,86 | 81,18 | 82,48 | -2,25% | 304.930,00 |
| 30.05.2025 | 84,32 | 85,38 | 84,04 | 84,38 | -0,50% | 261.071,00 |
| 29.05.2025 | 84,64 | 85,12 | 84,15 | 84,80 | 0,93% | 137.320,00 |
| 28.05.2025 | 86,07 | 86,07 | 83,91 | 84,02 | -2,20% | 214.190,00 |
| 27.05.2025 | 84,43 | 86,13 | 84,17 | 85,91 | 3,49% | 180.488,00 |
| 23.05.2025 | 81,99 | 83,86 | 81,67 | 83,01 | -1,18% | 262.133,00 |
| 22.05.2025 | 83,54 | 84,68 | 83,25 | 84,00 | 0,18% | 255.627,00 |
| 21.05.2025 | 84,12 | 84,99 | 83,60 | 83,85 | -1,20% | 298.022,00 |