112,350$
-1,20%
Echtzeit-Aktienkurs Visteon Corp
Bid:
Ask:
Aktienkurse zur Visteon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 114,41 | 114,49 | 112,11 | 112,35 | -1,20% | 446.704,00 |
| 06.05.2026 | 112,26 | 115,44 | 112,03 | 113,72 | 3,17% | 520.303,00 |
| 05.05.2026 | 108,74 | 110,72 | 107,45 | 110,23 | 1,94% | 511.128,00 |
| 04.05.2026 | 110,60 | 111,33 | 107,01 | 108,14 | -2,44% | 596.256,00 |
| 01.05.2026 | 110,56 | 113,25 | 109,11 | 110,84 | -0,84% | 874.963,00 |
| 30.04.2026 | 107,44 | 111,79 | 106,90 | 111,78 | 3,28% | 701.032,00 |
| 29.04.2026 | 109,03 | 110,87 | 106,61 | 108,23 | -1,93% | 564.048,00 |
| 28.04.2026 | 113,14 | 113,14 | 110,08 | 110,36 | -2,46% | 665.388,00 |
| 27.04.2026 | 115,27 | 117,96 | 112,95 | 113,14 | -0,48% | 1.049.249,00 |
| 24.04.2026 | 110,59 | 115,64 | 110,33 | 113,69 | 4,12% | 1.490.208,00 |
| 23.04.2026 | 98,00 | 110,52 | 98,00 | 109,19 | 9,20% | 1.610.148,00 |
| 22.04.2026 | 102,05 | 103,08 | 99,36 | 99,99 | -1,35% | 760.799,00 |
| 21.04.2026 | 101,62 | 103,78 | 101,13 | 101,36 | -0,11% | 603.419,00 |
| 20.04.2026 | 97,97 | 101,96 | 97,97 | 101,47 | 2,83% | 825.299,00 |
| 17.04.2026 | 95,39 | 101,01 | 95,39 | 98,68 | 6,51% | 1.051.505,00 |
| 16.04.2026 | 92,96 | 94,14 | 90,16 | 92,65 | -0,57% | 663.690,00 |
| 15.04.2026 | 93,59 | 94,05 | 91,73 | 93,18 | -0,60% | 258.945,00 |
| 14.04.2026 | 93,24 | 95,37 | 93,05 | 93,74 | 0,34% | 332.658,00 |
| 13.04.2026 | 91,59 | 93,79 | 90,62 | 93,42 | -0,62% | 783.554,00 |
| 10.04.2026 | 97,70 | 97,70 | 93,92 | 94,00 | -2,75% | 377.532,00 |
| 09.04.2026 | 96,40 | 97,06 | 94,97 | 96,66 | -0,37% | 497.456,00 |
| 08.04.2026 | 96,78 | 98,00 | 95,41 | 97,02 | 4,56% | 346.795,00 |
| 07.04.2026 | 90,68 | 94,13 | 90,63 | 92,79 | 2,17% | 588.686,00 |
| 06.04.2026 | 90,99 | 91,49 | 89,80 | 90,82 | -0,61% | 344.806,00 |
| 02.04.2026 | 90,95 | 91,86 | 88,73 | 91,38 | -1,38% | 852.427,00 |
| 01.04.2026 | 91,42 | 94,12 | 90,31 | 92,66 | 1,70% | 505.491,00 |
| 31.03.2026 | 87,31 | 92,08 | 87,31 | 91,11 | 6,28% | 730.200,00 |
| 30.03.2026 | 88,67 | 88,67 | 85,16 | 85,73 | -2,40% | 384.637,00 |
| 27.03.2026 | 87,19 | 89,01 | 87,05 | 87,83 | 0,00% | 359.418,00 |
| 26.03.2026 | 86,50 | 88,45 | 86,50 | 87,83 | 0,25% | 292.566,00 |
| 25.03.2026 | 88,73 | 89,90 | 86,85 | 87,61 | -0,17% | 190.046,00 |
| 24.03.2026 | 85,48 | 88,49 | 84,79 | 87,76 | 2,08% | 457.748,00 |
| 23.03.2026 | 87,85 | 88,62 | 85,82 | 85,97 | 0,79% | 516.881,00 |
| 20.03.2026 | 85,11 | 86,18 | 83,90 | 85,30 | 0,38% | 1.048.647,00 |
| 19.03.2026 | 83,50 | 85,97 | 83,49 | 84,98 | 0,60% | 526.187,00 |
| 18.03.2026 | 86,72 | 87,19 | 84,22 | 84,47 | -3,54% | 807.978,00 |
| 17.03.2026 | 91,00 | 91,80 | 87,44 | 87,57 | -2,76% | 671.773,00 |
| 16.03.2026 | 89,97 | 90,92 | 89,20 | 90,06 | 1,09% | 573.678,00 |
| 13.03.2026 | 90,34 | 91,12 | 88,94 | 89,09 | -1,30% | 593.790,00 |
| 12.03.2026 | 89,17 | 91,06 | 89,17 | 90,26 | -0,45% | 551.787,00 |
| 11.03.2026 | 90,63 | 92,07 | 90,31 | 90,67 | -0,08% | 499.349,00 |
| 10.03.2026 | 91,74 | 92,44 | 90,10 | 90,74 | -1,19% | 429.469,00 |
| 09.03.2026 | 89,47 | 92,30 | 88,82 | 91,83 | 1,64% | 489.552,00 |
| 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 | 2,93% | 688.469,00 |
| 23.02.2026 | 92,91 | 95,31 | 91,67 | 95,07 | 2,32% | 746.747,00 |
| 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 |