250,890$
1,83%
Echtzeit-Aktienkurs Virtus Investment Partners
Bid:
Ask:
Aktienkurse zur Virtus Investment Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 246,49 | 252,82 | 245,81 | 250,89 | 1,83% | 23.061,00 |
| 03.12.2024 | 250,00 | 250,00 | 243,15 | 246,37 | -0,85% | 23.280,00 |
| 02.12.2024 | 247,05 | 248,86 | 245,13 | 248,47 | 0,61% | 28.073,00 |
| 29.11.2024 | 247,66 | 250,54 | 245,72 | 246,97 | 0,02% | 20.415,00 |
| 27.11.2024 | 249,50 | 250,99 | 244,96 | 246,92 | -0,30% | 40.801,00 |
| 26.11.2024 | 241,78 | 248,52 | 239,01 | 247,67 | 1,49% | 46.869,00 |
| 25.11.2024 | 245,00 | 249,76 | 243,98 | 244,03 | 0,80% | 46.948,00 |
| 22.11.2024 | 242,39 | 244,42 | 240,38 | 242,09 | 3,25% | 31.198,00 |
| 20.11.2024 | 231,90 | 235,75 | 231,90 | 234,48 | 0,91% | 20.983,00 |
| 19.11.2024 | 234,82 | 235,16 | 232,36 | 232,36 | -1,49% | 26.953,00 |
| 18.11.2024 | 235,62 | 239,17 | 235,35 | 235,88 | -0,89% | 20.653,00 |
| 15.11.2024 | 244,09 | 244,60 | 237,99 | 238,00 | -1,46% | 25.217,00 |
| 14.11.2024 | 240,49 | 241,79 | 238,65 | 241,53 | 1,21% | 26.842,00 |
| 13.11.2024 | 242,35 | 245,00 | 238,04 | 238,64 | -1,31% | 26.236,00 |
| 12.11.2024 | 240,17 | 243,27 | 239,45 | 241,80 | -0,92% | 33.416,00 |
| 11.11.2024 | 240,00 | 245,59 | 238,73 | 244,05 | 3,13% | 27.585,00 |
| 08.11.2024 | 234,64 | 238,27 | 234,64 | 236,65 | 0,80% | 37.935,00 |
| 07.11.2024 | 237,01 | 238,20 | 234,73 | 234,77 | -1,74% | 49.765,00 |
| 06.11.2024 | 233,25 | 242,59 | 233,25 | 238,93 | 9,34% | 53.689,00 |
| 05.11.2024 | 213,58 | 218,52 | 213,58 | 218,52 | 1,42% | 22.861,00 |
| 04.11.2024 | 215,37 | 215,45 | 213,65 | 215,45 | -0,74% | 20.282,00 |
| 01.11.2024 | 217,53 | 218,61 | 215,66 | 217,06 | 0,32% | 17.136,00 |
| 31.10.2024 | 221,29 | 223,98 | 216,37 | 216,37 | -4,06% | 29.028,00 |
| 30.10.2024 | 222,43 | 227,75 | 222,43 | 225,53 | 0,71% | 28.235,00 |
| 29.10.2024 | 225,40 | 225,40 | 221,90 | 223,94 | -0,66% | 33.381,00 |
| 28.10.2024 | 215,53 | 225,44 | 215,53 | 225,42 | 5,46% | 28.646,00 |
| 25.10.2024 | 223,61 | 223,61 | 210,08 | 213,74 | 0,37% | 28.900,00 |
| 24.10.2024 | 211,06 | 214,94 | 209,29 | 212,95 | 1,77% | 23.890,00 |
| 23.10.2024 | 212,67 | 214,00 | 207,00 | 209,24 | -2,74% | 24.500,00 |
| 22.10.2024 | 216,63 | 216,63 | 214,44 | 215,14 | -0,78% | 16.555,00 |
| 21.10.2024 | 223,65 | 223,65 | 216,49 | 216,84 | -3,26% | 21.879,00 |
| 18.10.2024 | 223,99 | 225,41 | 221,86 | 224,15 | 0,22% | 23.619,00 |
| 17.10.2024 | 223,29 | 224,15 | 223,08 | 223,65 | 0,33% | 15.329,00 |
| 16.10.2024 | 220,39 | 223,55 | 220,39 | 222,92 | 2,45% | 25.201,00 |
| 15.10.2024 | 213,97 | 222,04 | 213,97 | 217,59 | 2,26% | 38.220,00 |
| 14.10.2024 | 206,29 | 212,83 | 206,29 | 212,78 | 2,34% | 31.171,00 |
| 11.10.2024 | 205,99 | 208,15 | 205,99 | 207,91 | 1,31% | 19.268,00 |
| 10.10.2024 | 203,47 | 205,23 | 203,30 | 205,23 | -0,32% | 18.356,00 |
| 09.10.2024 | 203,99 | 206,06 | 203,99 | 205,88 | 1,25% | 23.887,00 |
| 08.10.2024 | 203,59 | 204,38 | 202,00 | 203,34 | -0,99% | 18.859,00 |
| 07.10.2024 | 206,67 | 206,67 | 203,42 | 205,37 | -1,45% | 18.601,00 |
| 04.10.2024 | 207,00 | 208,64 | 205,81 | 208,39 | 2,06% | 21.961,00 |
| 03.10.2024 | 204,44 | 205,51 | 203,00 | 204,19 | -0,37% | 20.615,00 |
| 02.10.2024 | 205,86 | 206,56 | 204,35 | 204,95 | -0,09% | 12.092,00 |
| 01.10.2024 | 207,78 | 207,78 | 203,14 | 205,13 | -2,06% | 21.770,00 |
| 30.09.2024 | 207,92 | 209,45 | 204,05 | 209,45 | 0,78% | 34.254,00 |
| 27.09.2024 | 208,54 | 211,15 | 206,66 | 207,83 | 0,49% | 19.485,00 |
| 26.09.2024 | 206,86 | 207,51 | 205,25 | 206,81 | 1,25% | 24.236,00 |
| 25.09.2024 | 207,50 | 207,79 | 204,19 | 204,26 | -2,19% | 21.983,00 |
| 24.09.2024 | 208,46 | 210,10 | 207,29 | 208,83 | 0,30% | 16.799,00 |
| 23.09.2024 | 208,46 | 209,63 | 207,21 | 208,20 | 0,48% | 16.157,00 |
| 20.09.2024 | 209,78 | 209,78 | 206,22 | 207,21 | -1,26% | 115.538,00 |
| 19.09.2024 | 211,10 | 211,28 | 209,30 | 209,85 | 1,85% | 23.613,00 |
| 18.09.2024 | 205,61 | 209,90 | 205,61 | 206,03 | -0,17% | 26.959,00 |
| 17.09.2024 | 208,57 | 209,28 | 206,16 | 206,38 | 0,14% | 24.926,00 |
| 16.09.2024 | 205,30 | 206,43 | 204,34 | 206,09 | 1,03% | 20.461,00 |
| 13.09.2024 | 200,71 | 204,42 | 199,47 | 203,98 | 3,19% | 32.375,00 |
| 12.09.2024 | 194,82 | 198,36 | 194,82 | 197,67 | 1,37% | 22.837,00 |
| 11.09.2024 | 194,05 | 196,11 | 190,42 | 194,99 | -0,39% | 40.151,00 |
| 10.09.2024 | 197,85 | 197,85 | 193,23 | 195,75 | -0,50% | 35.306,00 |
| 09.09.2024 | 197,96 | 199,52 | 195,71 | 196,74 | -0,15% | 32.810,00 |
| 06.09.2024 | 200,08 | 202,12 | 196,78 | 197,04 | -2,41% | 23.512,00 |
| 05.09.2024 | 203,97 | 204,80 | 201,09 | 201,90 | -0,14% | 17.247,00 |
| 04.09.2024 | 203,62 | 206,04 | 201,20 | 202,19 | -1,68% | 24.127,00 |
| 03.09.2024 | 210,23 | 210,23 | 204,39 | 205,65 | -2,84% | 44.000,00 |
| 30.08.2024 | 209,90 | 212,08 | 207,30 | 211,66 | 1,87% | 36.209,00 |
| 29.08.2024 | 207,03 | 208,42 | 204,60 | 207,78 | 1,67% | 26.830,00 |
| 28.08.2024 | 207,53 | 209,92 | 204,07 | 204,37 | -2,53% | 31.961,00 |
| 27.08.2024 | 209,71 | 212,66 | 209,47 | 209,68 | -2,22% | 25.993,00 |
| 26.08.2024 | 219,94 | 220,46 | 213,84 | 214,45 | -1,06% | 37.243,00 |
| 23.08.2024 | 210,20 | 218,75 | 210,20 | 216,74 | 3,23% | 25.443,00 |
| 22.08.2024 | 207,93 | 211,36 | 207,93 | 209,95 | 0,99% | 23.028,00 |
| 21.08.2024 | 209,39 | 211,16 | 206,99 | 207,89 | -0,79% | 23.255,00 |
| 20.08.2024 | 210,09 | 210,09 | 207,27 | 209,54 | -0,57% | 26.822,00 |
| 19.08.2024 | 207,65 | 211,14 | 207,09 | 210,75 | 1,26% | 39.497,00 |
| 16.08.2024 | 205,36 | 208,55 | 205,36 | 208,12 | 1,03% | 23.906,00 |
| 15.08.2024 | 205,84 | 208,71 | 205,43 | 206,00 | 2,78% | 35.349,00 |
| 14.08.2024 | 197,32 | 201,34 | 191,44 | 200,42 | 1,61% | 44.776,00 |
| 13.08.2024 | 196,51 | 198,36 | 194,67 | 197,24 | -0,11% | 37.669,00 |
| 12.08.2024 | 197,21 | 200,00 | 194,92 | 197,46 | -0,02% | 47.558,00 |
| 09.08.2024 | 198,32 | 198,32 | 195,93 | 197,49 | -0,19% | 20.531,00 |
| 08.08.2024 | 195,81 | 198,60 | 192,60 | 197,87 | 2,85% | 27.348,00 |
| 07.08.2024 | 199,48 | 199,50 | 192,39 | 192,39 | -2,26% | 24.857,00 |
| 06.08.2024 | 196,52 | 200,17 | 194,10 | 196,84 | 0,38% | 41.896,00 |
| 05.08.2024 | 196,42 | 199,02 | 193,84 | 196,09 | -5,38% | 41.567,00 |
| 02.08.2024 | 208,01 | 210,15 | 204,56 | 207,23 | -3,53% | 42.171,00 |
| 01.08.2024 | 225,40 | 227,04 | 214,65 | 214,81 | -4,95% | 40.083,00 |
| 31.07.2024 | 227,55 | 230,19 | 225,00 | 226,00 | -1,46% | 52.010,00 |
| 30.07.2024 | 228,74 | 233,00 | 225,50 | 229,34 | 1,35% | 43.683,00 |
| 29.07.2024 | 232,24 | 232,24 | 224,08 | 226,29 | -3,49% | 40.799,00 |
| 26.07.2024 | 242,20 | 247,05 | 231,13 | 234,48 | -4,60% | 36.783,00 |
| 25.07.2024 | 238,06 | 248,35 | 238,06 | 245,79 | 3,53% | 66.864,00 |
| 24.07.2024 | 240,22 | 244,77 | 237,40 | 237,40 | -1,57% | 30.193,00 |
| 23.07.2024 | 240,50 | 246,34 | 240,50 | 241,18 | -0,18% | 62.521,00 |
| 22.07.2024 | 240,80 | 242,81 | 237,88 | 241,61 | 0,55% | 36.543,00 |
| 19.07.2024 | 243,47 | 244,82 | 239,56 | 240,30 | -1,27% | 25.384,00 |
| 18.07.2024 | 242,82 | 248,71 | 242,81 | 243,39 | -0,60% | 27.809,00 |
| 17.07.2024 | 242,75 | 247,89 | 239,66 | 244,86 | 0,50% | 65.187,00 |
| 16.07.2024 | 234,75 | 244,87 | 234,74 | 243,63 | 5,22% | 55.816,00 |
| 15.07.2024 | 231,70 | 238,97 | 230,50 | 231,54 | 0,26% | 59.127,00 |