148,030$
-7,41%
Echtzeit-Aktienkurs Virtus Investment Partners
Bid:
Ask:
Aktienkurse zur Virtus Investment Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 155,00 | 155,44 | 145,41 | 148,03 | -7,41% | 55.666,00 |
| 09.04.2025 | 146,44 | 160,78 | 144,13 | 159,88 | 8,86% | 62.703,00 |
| 08.04.2025 | 154,05 | 155,52 | 145,92 | 146,87 | -2,72% | 43.168,00 |
| 07.04.2025 | 150,29 | 159,72 | 148,81 | 150,98 | -4,76% | 79.274,00 |
| 04.04.2025 | 156,34 | 159,46 | 151,77 | 158,53 | -2,00% | 98.755,00 |
| 03.04.2025 | 163,06 | 169,09 | 160,17 | 161,76 | -7,57% | 56.285,00 |
| 02.04.2025 | 174,19 | 175,03 | 171,60 | 175,01 | 0,57% | 46.002,00 |
| 01.04.2025 | 173,04 | 174,90 | 170,50 | 174,02 | 0,96% | 53.882,00 |
| 31.03.2025 | 169,04 | 174,42 | 169,00 | 172,36 | -0,51% | 39.000,00 |
| 28.03.2025 | 172,66 | 174,82 | 169,77 | 173,25 | -1,10% | 56.474,00 |
| 27.03.2025 | 174,53 | 176,07 | 170,44 | 175,18 | 0,23% | 63.732,00 |
| 26.03.2025 | 178,04 | 178,04 | 171,49 | 174,77 | -1,14% | 58.131,00 |
| 25.03.2025 | 180,19 | 180,19 | 175,37 | 176,78 | -1,13% | 34.000,00 |
| 24.03.2025 | 178,51 | 180,92 | 176,80 | 178,80 | 1,87% | 27.363,00 |
| 21.03.2025 | 175,50 | 177,25 | 172,74 | 175,51 | -0,81% | 124.715,00 |
| 20.03.2025 | 175,48 | 179,26 | 174,10 | 176,95 | 0,06% | 41.967,00 |
| 19.03.2025 | 176,95 | 178,10 | 173,69 | 176,84 | 0,61% | 52.165,00 |
| 18.03.2025 | 174,80 | 176,43 | 171,68 | 175,76 | -0,35% | 39.668,00 |
| 17.03.2025 | 171,17 | 176,98 | 171,17 | 176,38 | 1,77% | 42.694,00 |
| 14.03.2025 | 171,00 | 174,01 | 168,56 | 173,32 | 3,20% | 31.033,00 |
| 13.03.2025 | 170,03 | 170,31 | 167,13 | 167,94 | -2,51% | 32.623,00 |
| 12.03.2025 | 176,08 | 176,08 | 172,01 | 172,27 | -2,07% | 40.530,00 |
| 11.03.2025 | 170,14 | 177,65 | 170,14 | 175,91 | 2,45% | 37.728,00 |
| 10.03.2025 | 178,87 | 179,48 | 171,14 | 171,71 | -5,47% | 52.432,00 |
| 07.03.2025 | 180,41 | 182,52 | 177,62 | 181,64 | 0,23% | 34.697,00 |
| 06.03.2025 | 180,23 | 181,36 | 175,01 | 181,23 | 0,13% | 40.044,00 |
| 05.03.2025 | 178,01 | 182,15 | 176,30 | 180,99 | 2,24% | 37.006,00 |
| 04.03.2025 | 179,01 | 181,77 | 175,27 | 177,02 | -3,67% | 56.143,00 |
| 03.03.2025 | 188,28 | 192,00 | 180,99 | 183,76 | -2,14% | 51.033,00 |
| 28.02.2025 | 184,43 | 188,43 | 184,19 | 187,77 | 2,46% | 54.685,00 |
| 27.02.2025 | 181,00 | 184,44 | 180,42 | 183,27 | 1,20% | 36.920,00 |
| 26.02.2025 | 180,00 | 181,97 | 180,00 | 181,10 | 0,44% | 33.668,00 |
| 25.02.2025 | 182,23 | 182,23 | 179,38 | 180,31 | -0,28% | 39.949,00 |
| 24.02.2025 | 182,11 | 182,73 | 180,00 | 180,82 | 0,31% | 36.725,00 |
| 21.02.2025 | 184,13 | 184,43 | 179,40 | 180,27 | -1,11% | 42.034,00 |
| 20.02.2025 | 182,86 | 184,68 | 181,88 | 182,29 | -1,86% | 39.696,00 |
| 19.02.2025 | 185,40 | 186,47 | 183,89 | 185,74 | -0,63% | 38.396,00 |
| 18.02.2025 | 186,05 | 187,87 | 185,96 | 186,91 | 0,03% | 38.483,00 |
| 14.02.2025 | 185,64 | 188,16 | 185,60 | 186,85 | 1,54% | 38.030,00 |
| 13.02.2025 | 185,00 | 185,30 | 182,45 | 184,01 | -0,23% | 68.929,00 |
| 12.02.2025 | 183,95 | 185,07 | 181,65 | 184,43 | -2,37% | 55.810,00 |
| 11.02.2025 | 183,17 | 189,56 | 183,17 | 188,90 | 1,89% | 24.338,00 |
| 10.02.2025 | 187,20 | 189,77 | 184,90 | 185,39 | -1,94% | 22.391,00 |
| 07.02.2025 | 190,11 | 191,84 | 188,06 | 189,05 | -1,16% | 25.132,00 |
| 06.02.2025 | 192,42 | 193,86 | 190,76 | 191,27 | -1,85% | 32.651,00 |
| 05.02.2025 | 197,49 | 197,49 | 193,47 | 194,88 | 0,16% | 37.864,00 |
| 04.02.2025 | 195,17 | 195,20 | 193,08 | 194,56 | -1,00% | 26.247,00 |
| 03.02.2025 | 195,38 | 198,48 | 191,48 | 196,52 | -1,49% | 37.258,00 |
| 31.01.2025 | 203,95 | 207,40 | 195,15 | 199,50 | -5,54% | 53.285,00 |
| 30.01.2025 | 209,55 | 213,87 | 208,87 | 211,21 | 1,12% | 32.125,00 |
| 29.01.2025 | 211,80 | 212,85 | 206,03 | 208,87 | -1,57% | 42.236,00 |
| 28.01.2025 | 209,22 | 215,28 | 208,58 | 212,20 | 0,94% | 55.675,00 |
| 27.01.2025 | 212,27 | 212,27 | 206,91 | 210,22 | 0,66% | 23.995,00 |
| 24.01.2025 | 207,74 | 210,39 | 207,74 | 208,84 | -0,75% | 28.805,00 |
| 23.01.2025 | 209,16 | 211,43 | 207,12 | 210,42 | 0,64% | 18.400,00 |
| 22.01.2025 | 210,00 | 210,00 | 207,57 | 209,08 | -0,76% | 48.447,00 |
| 21.01.2025 | 210,00 | 212,54 | 209,70 | 210,69 | 0,29% | 37.473,00 |
| 17.01.2025 | 212,26 | 215,90 | 207,80 | 210,08 | -0,43% | 33.750,00 |
| 16.01.2025 | 210,02 | 211,44 | 208,97 | 210,99 | 0,50% | 22.786,00 |
| 15.01.2025 | 214,43 | 215,00 | 207,39 | 209,93 | 1,05% | 31.409,00 |
| 14.01.2025 | 207,41 | 209,15 | 205,55 | 207,75 | 1,20% | 20.792,00 |
| 13.01.2025 | 204,77 | 205,29 | 201,30 | 205,29 | 0,44% | 28.291,00 |
| 10.01.2025 | 206,82 | 209,00 | 202,86 | 204,40 | -4,74% | 30.888,00 |
| 08.01.2025 | 211,73 | 215,54 | 211,73 | 214,57 | 0,05% | 38.347,00 |
| 07.01.2025 | 216,29 | 216,81 | 211,64 | 214,46 | -1,34% | 42.653,00 |
| 06.01.2025 | 222,22 | 222,29 | 216,78 | 217,37 | -1,24% | 22.777,00 |
| 03.01.2025 | 218,49 | 220,10 | 215,83 | 220,10 | 0,41% | 24.852,00 |
| 02.01.2025 | 223,96 | 223,96 | 217,22 | 219,21 | -0,62% | 30.212,00 |
| 31.12.2024 | 221,65 | 223,18 | 218,99 | 220,58 | -0,03% | 15.568,00 |
| 30.12.2024 | 219,27 | 222,84 | 219,27 | 220,65 | -1,02% | 28.751,00 |
| 27.12.2024 | 223,72 | 223,88 | 220,79 | 222,92 | -1,19% | 24.712,00 |
| 26.12.2024 | 223,95 | 226,51 | 222,36 | 225,60 | 0,94% | 20.089,00 |
| 24.12.2024 | 219,58 | 223,50 | 219,58 | 223,50 | 1,42% | 14.165,00 |
| 23.12.2024 | 219,35 | 220,38 | 217,73 | 220,38 | -0,28% | 30.698,00 |
| 20.12.2024 | 220,59 | 223,68 | 214,68 | 221,00 | 1,43% | 155.129,00 |
| 19.12.2024 | 223,66 | 227,38 | 216,83 | 217,88 | -1,38% | 55.917,00 |
| 18.12.2024 | 235,63 | 236,12 | 220,03 | 220,92 | -5,41% | 48.449,00 |
| 17.12.2024 | 235,18 | 237,49 | 232,50 | 233,56 | -1,89% | 37.611,00 |
| 16.12.2024 | 240,07 | 240,13 | 237,94 | 238,05 | -0,69% | 26.116,00 |
| 13.12.2024 | 242,61 | 243,39 | 239,04 | 239,70 | -1,22% | 34.766,00 |
| 12.12.2024 | 244,98 | 246,78 | 242,43 | 242,67 | -0,63% | 24.629,00 |
| 11.12.2024 | 247,55 | 248,35 | 243,79 | 244,22 | -0,60% | 54.687,00 |
| 10.12.2024 | 245,04 | 247,20 | 244,21 | 245,69 | -0,66% | 38.997,00 |
| 09.12.2024 | 245,11 | 249,75 | 245,11 | 247,33 | 0,72% | 38.745,00 |
| 06.12.2024 | 246,21 | 248,34 | 244,46 | 245,55 | -0,83% | 21.284,00 |
| 05.12.2024 | 250,82 | 250,89 | 247,61 | 247,61 | -1,31% | 25.192,00 |
| 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 |