132,260$
-1,36%
Echtzeit-Aktienkurs Virtus Investment Partners
Bid:
Ask:
Aktienkurse zur Virtus Investment Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 128,90 | 133,33 | 127,00 | 132,26 | -1,36% | 113.363,00 |
| 06.03.2026 | 134,90 | 136,44 | 131,87 | 134,08 | -3,09% | 87.784,00 |
| 05.03.2026 | 140,01 | 140,26 | 136,10 | 138,35 | -1,60% | 118.147,00 |
| 04.03.2026 | 139,23 | 141,73 | 137,76 | 140,60 | 0,63% | 69.872,00 |
| 03.03.2026 | 140,58 | 141,30 | 135,83 | 139,72 | -0,68% | 76.466,00 |
| 02.03.2026 | 137,23 | 141,24 | 136,01 | 140,67 | 1,67% | 56.544,00 |
| 27.02.2026 | 141,69 | 141,69 | 137,31 | 138,36 | -4,02% | 65.904,00 |
| 26.02.2026 | 143,96 | 145,06 | 139,35 | 144,15 | 1,19% | 66.732,00 |
| 25.02.2026 | 139,40 | 143,61 | 139,15 | 142,45 | 1,14% | 72.061,00 |
| 24.02.2026 | 140,31 | 144,16 | 138,44 | 140,85 | -4,12% | 79.525,00 |
| 20.02.2026 | 145,00 | 147,78 | 143,82 | 146,91 | 0,29% | 97.785,00 |
| 19.02.2026 | 141,75 | 148,22 | 139,51 | 146,48 | 3,40% | 140.208,00 |
| 18.02.2026 | 139,37 | 142,63 | 138,19 | 141,66 | 2,63% | 107.335,00 |
| 17.02.2026 | 138,78 | 139,88 | 135,70 | 138,03 | -0,11% | 77.411,00 |
| 13.02.2026 | 138,71 | 139,59 | 136,41 | 138,18 | 0,17% | 76.297,00 |
| 12.02.2026 | 140,93 | 140,93 | 134,81 | 137,94 | -1,27% | 91.693,00 |
| 11.02.2026 | 142,00 | 143,84 | 139,42 | 139,72 | -1,47% | 122.681,00 |
| 10.02.2026 | 138,00 | 144,47 | 135,97 | 141,81 | 4,46% | 118.394,00 |
| 09.02.2026 | 140,00 | 140,33 | 135,31 | 135,76 | -3,23% | 106.140,00 |
| 06.02.2026 | 148,96 | 149,20 | 140,23 | 140,29 | -7,07% | 113.275,00 |
| 05.02.2026 | 154,57 | 157,28 | 146,26 | 150,96 | 0,19% | 127.281,00 |
| 04.02.2026 | 152,11 | 154,20 | 147,41 | 150,68 | -1,03% | 148.905,00 |
| 03.02.2026 | 161,72 | 162,89 | 150,26 | 152,25 | -6,20% | 99.127,00 |
| 02.02.2026 | 164,47 | 166,08 | 162,00 | 162,32 | -0,57% | 91.153,00 |
| 30.01.2026 | 162,71 | 164,86 | 160,29 | 163,25 | -1,60% | 329.065,00 |
| 29.01.2026 | 167,73 | 167,73 | 164,26 | 165,91 | -0,20% | 135.139,00 |
| 28.01.2026 | 167,51 | 170,17 | 165,69 | 166,25 | -1,66% | 65.672,00 |
| 27.01.2026 | 170,05 | 171,15 | 168,90 | 169,06 | -0,03% | 75.428,00 |
| 26.01.2026 | 168,04 | 170,38 | 166,42 | 169,11 | -0,18% | 86.329,00 |
| 22.01.2026 | 169,55 | 170,89 | 167,70 | 169,41 | 1,00% | 55.961,00 |
| 21.01.2026 | 164,80 | 168,98 | 163,93 | 167,73 | 2,54% | 61.021,00 |
| 20.01.2026 | 167,06 | 168,06 | 162,82 | 163,58 | -3,38% | 44.006,00 |
| 16.01.2026 | 170,76 | 170,99 | 168,21 | 169,30 | -0,57% | 74.734,00 |
| 15.01.2026 | 169,20 | 171,40 | 167,77 | 170,27 | 0,28% | 74.652,00 |
| 14.01.2026 | 168,44 | 171,04 | 167,28 | 169,79 | 0,53% | 88.555,00 |
| 13.01.2026 | 175,00 | 175,58 | 165,94 | 168,89 | -3,84% | 85.587,00 |
| 12.01.2026 | 172,11 | 175,66 | 171,65 | 175,63 | 1,09% | 79.118,00 |
| 09.01.2026 | 172,69 | 175,58 | 172,10 | 173,74 | 1,42% | 94.141,00 |
| 08.01.2026 | 166,13 | 172,07 | 164,90 | 171,31 | 2,94% | 87.232,00 |
| 07.01.2026 | 168,87 | 169,20 | 163,88 | 166,41 | -1,82% | 54.636,00 |
| 06.01.2026 | 166,59 | 169,92 | 166,03 | 169,50 | 1,20% | 54.081,00 |
| 05.01.2026 | 163,41 | 171,41 | 162,31 | 167,49 | 3,06% | 86.714,00 |
| 02.01.2026 | 162,21 | 164,82 | 161,53 | 162,51 | -0,39% | 43.675,00 |
| 31.12.2025 | 164,85 | 165,77 | 162,37 | 163,15 | -0,60% | 63.906,00 |
| 30.12.2025 | 165,36 | 165,65 | 163,40 | 164,13 | -0,25% | 49.159,00 |
| 29.12.2025 | 167,06 | 167,06 | 163,30 | 164,54 | -1,14% | 44.231,00 |
| 26.12.2025 | 166,80 | 167,71 | 165,69 | 166,43 | -0,08% | 41.512,00 |
| 24.12.2025 | 166,15 | 168,58 | 164,64 | 166,56 | 0,62% | 43.965,00 |
| 23.12.2025 | 163,94 | 167,63 | 162,98 | 165,53 | 0,60% | 83.959,00 |
| 22.12.2025 | 162,01 | 166,05 | 161,53 | 164,55 | 1,86% | 57.213,00 |
| 19.12.2025 | 162,30 | 163,91 | 160,39 | 161,54 | -0,99% | 145.864,00 |
| 18.12.2025 | 165,23 | 168,25 | 162,85 | 163,16 | -1,01% | 107.963,00 |
| 17.12.2025 | 165,89 | 167,32 | 163,87 | 164,83 | -1,06% | 64.714,00 |
| 16.12.2025 | 168,50 | 169,27 | 165,92 | 166,59 | 0,42% | 61.219,00 |
| 15.12.2025 | 169,00 | 171,36 | 165,40 | 165,90 | -1,92% | 117.787,00 |
| 12.12.2025 | 167,27 | 171,06 | 166,74 | 169,14 | 0,49% | 93.080,00 |
| 11.12.2025 | 167,65 | 169,82 | 165,80 | 168,31 | 2,35% | 94.383,00 |
| 10.12.2025 | 161,64 | 166,28 | 159,18 | 164,44 | 1,04% | 132.723,00 |
| 09.12.2025 | 160,04 | 163,99 | 159,00 | 162,74 | 2,24% | 72.553,00 |
| 08.12.2025 | 160,65 | 163,14 | 157,60 | 159,17 | -1,62% | 88.912,00 |
| 05.12.2025 | 159,06 | 163,05 | 159,06 | 161,79 | 1,72% | 61.065,00 |
| 04.12.2025 | 160,03 | 162,98 | 158,21 | 159,06 | -2,51% | 57.084,00 |
| 03.12.2025 | 158,52 | 163,81 | 156,40 | 163,16 | 4,88% | 51.636,00 |
| 02.12.2025 | 161,93 | 161,93 | 155,35 | 155,57 | -2,99% | 43.538,00 |
| 01.12.2025 | 159,59 | 161,64 | 158,96 | 160,37 | 0,49% | 44.017,00 |
| 28.11.2025 | 159,52 | 161,32 | 158,05 | 159,59 | -0,41% | 28.556,00 |
| 26.11.2025 | 159,28 | 161,15 | 156,59 | 160,25 | 0,07% | 104.944,00 |
| 25.11.2025 | 154,43 | 161,14 | 154,38 | 160,13 | 3,06% | 90.901,00 |
| 24.11.2025 | 157,55 | 157,55 | 154,66 | 155,38 | 0,03% | 78.504,00 |
| 20.11.2025 | 157,80 | 158,55 | 153,21 | 155,33 | -0,55% | 53.349,00 |
| 19.11.2025 | 156,00 | 162,68 | 154,20 | 156,19 | 0,01% | 38.876,00 |
| 18.11.2025 | 155,73 | 158,44 | 154,88 | 156,18 | 0,48% | 69.247,00 |
| 17.11.2025 | 161,65 | 162,70 | 154,68 | 155,43 | -5,59% | 49.150,00 |
| 13.11.2025 | 162,29 | 166,17 | 162,28 | 164,64 | -0,69% | 60.932,00 |
| 12.11.2025 | 165,98 | 166,66 | 161,40 | 165,79 | 1,15% | 100.747,00 |
| 11.11.2025 | 162,39 | 164,75 | 161,00 | 163,90 | 1,07% | 72.840,00 |
| 10.11.2025 | 164,40 | 165,29 | 160,46 | 162,17 | -0,61% | 61.979,00 |
| 07.11.2025 | 161,35 | 163,25 | 158,69 | 163,16 | 0,18% | 77.653,00 |
| 06.11.2025 | 161,44 | 163,18 | 160,78 | 162,86 | 0,33% | 88.949,00 |
| 05.11.2025 | 159,70 | 162,97 | 158,72 | 162,32 | 1,53% | 72.129,00 |
| 04.11.2025 | 160,03 | 161,75 | 158,58 | 159,87 | -0,29% | 57.878,00 |
| 03.11.2025 | 161,95 | 163,16 | 159,28 | 160,33 | -1,53% | 69.805,00 |
| 31.10.2025 | 161,97 | 164,93 | 160,18 | 162,82 | -0,24% | 53.317,00 |
| 30.10.2025 | 164,49 | 166,38 | 163,00 | 163,21 | -1,08% | 62.297,00 |
| 29.10.2025 | 169,11 | 169,11 | 163,26 | 165,00 | -2,36% | 74.048,00 |
| 28.10.2025 | 169,25 | 171,52 | 166,97 | 168,99 | -1,32% | 67.008,00 |
| 27.10.2025 | 168,01 | 173,97 | 166,50 | 171,25 | 2,93% | 92.309,00 |
| 24.10.2025 | 178,23 | 183,04 | 161,29 | 166,38 | -6,23% | 96.926,00 |
| 23.10.2025 | 176,56 | 179,27 | 175,45 | 177,44 | 0,16% | 80.600,00 |
| 22.10.2025 | 178,14 | 180,00 | 175,35 | 177,16 | -0,25% | 91.231,00 |
| 21.10.2025 | 178,96 | 178,96 | 175,00 | 177,61 | -1,63% | 94.393,00 |
| 20.10.2025 | 185,20 | 185,94 | 179,25 | 180,56 | -1,81% | 79.269,00 |
| 17.10.2025 | 182,41 | 184,20 | 180,80 | 183,89 | 0,43% | 87.345,00 |
| 16.10.2025 | 191,55 | 192,00 | 182,75 | 183,10 | -4,54% | 60.622,00 |
| 15.10.2025 | 195,00 | 195,00 | 188,88 | 191,81 | -0,62% | 134.974,00 |
| 14.10.2025 | 187,69 | 194,06 | 185,71 | 193,00 | 2,69% | 89.593,00 |
| 13.10.2025 | 186,13 | 188,49 | 184,31 | 187,95 | 2,16% | 61.787,00 |
| 10.10.2025 | 194,99 | 195,00 | 183,88 | 183,97 | -5,05% | 69.703,00 |
| 09.10.2025 | 193,59 | 193,76 | 190,11 | 193,76 | 0,56% | 57.039,00 |
| 08.10.2025 | 192,45 | 194,55 | 191,55 | 192,69 | 0,75% | 51.921,00 |