164,830$
-1,06%
Echtzeit-Aktienkurs Virtus Investment Partners
Bid:
Ask:
Aktienkurse zur Virtus Investment Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2025 | 190,80 | 194,70 | 190,38 | 191,26 | -0,63% | 92.782,00 |
| 06.10.2025 | 192,47 | 195,00 | 190,17 | 192,48 | 2,45% | 67.625,00 |
| 02.10.2025 | 185,90 | 187,89 | 184,70 | 187,87 | 0,99% | 63.183,00 |
| 01.10.2025 | 188,48 | 189,67 | 186,02 | 186,03 | -2,10% | 76.940,00 |
| 30.09.2025 | 189,83 | 193,58 | 187,02 | 190,03 | -0,70% | 208.571,00 |
| 29.09.2025 | 192,01 | 193,71 | 190,03 | 191,37 | -0,45% | 60.773,00 |
| 26.09.2025 | 189,66 | 192,59 | 189,47 | 192,24 | 1,22% | 139.984,00 |
| 25.09.2025 | 189,38 | 190,98 | 187,46 | 189,93 | -0,01% | 124.733,00 |
| 24.09.2025 | 192,99 | 193,61 | 189,93 | 189,95 | -0,96% | 125.523,00 |
| 23.09.2025 | 193,13 | 195,00 | 190,26 | 191,79 | 0,21% | 89.180,00 |
| 22.09.2025 | 189,84 | 193,69 | 189,84 | 191,38 | 0,37% | 93.215,00 |
| 19.09.2025 | 193,95 | 195,25 | 188,99 | 190,67 | -2,00% | 122.038,00 |
| 18.09.2025 | 193,86 | 194,72 | 192,27 | 194,56 | 1,86% | 72.783,00 |
| 17.09.2025 | 193,63 | 196,24 | 190,36 | 191,01 | -1,16% | 66.550,00 |
| 16.09.2025 | 192,94 | 195,38 | 191,12 | 193,25 | -0,77% | 47.282,00 |
| 15.09.2025 | 195,84 | 198,68 | 194,25 | 194,75 | -1,67% | 46.342,00 |
| 12.09.2025 | 199,60 | 203,61 | 197,36 | 198,05 | -1,75% | 69.983,00 |
| 11.09.2025 | 195,06 | 201,93 | 194,85 | 201,58 | 4,12% | 86.027,00 |
| 10.09.2025 | 195,15 | 196,37 | 192,70 | 193,61 | -0,93% | 58.523,00 |
| 09.09.2025 | 196,71 | 199,11 | 195,22 | 195,43 | -0,78% | 46.244,00 |
| 08.09.2025 | 191,16 | 197,80 | 191,16 | 196,97 | 1,54% | 46.616,00 |
| 05.09.2025 | 198,73 | 199,92 | 193,63 | 193,98 | -1,43% | 77.947,00 |
| 04.09.2025 | 194,20 | 196,80 | 192,16 | 196,80 | 2,07% | 84.296,00 |
| 03.09.2025 | 197,04 | 200,00 | 190,93 | 192,81 | -2,72% | 131.708,00 |
| 02.09.2025 | 198,13 | 199,58 | 195,80 | 198,20 | -1,60% | 64.248,00 |
| 29.08.2025 | 201,14 | 202,31 | 198,52 | 201,43 | 0,44% | 82.527,00 |
| 28.08.2025 | 200,48 | 203,15 | 197,62 | 200,54 | -0,54% | 61.490,00 |
| 27.08.2025 | 200,00 | 202,97 | 197,66 | 201,63 | 0,76% | 61.806,00 |
| 26.08.2025 | 197,50 | 201,08 | 197,50 | 200,11 | 0,91% | 108.138,00 |
| 25.08.2025 | 199,06 | 200,07 | 196,94 | 198,31 | -0,97% | 104.678,00 |
| 22.08.2025 | 191,76 | 201,09 | 190,01 | 200,26 | 5,93% | 148.173,00 |
| 21.08.2025 | 190,50 | 194,91 | 188,70 | 189,05 | -1,12% | 47.430,00 |
| 20.08.2025 | 193,10 | 194,21 | 189,40 | 191,20 | -1,15% | 62.786,00 |
| 19.08.2025 | 192,27 | 194,74 | 192,20 | 193,43 | 0,60% | 73.635,00 |
| 18.08.2025 | 195,01 | 195,01 | 192,25 | 192,27 | -0,94% | 52.244,00 |
| 15.08.2025 | 198,40 | 199,56 | 193,23 | 194,09 | -2,17% | 87.656,00 |
| 14.08.2025 | 197,16 | 198,85 | 193,05 | 198,40 | 0,27% | 79.787,00 |
| 13.08.2025 | 193,50 | 198,24 | 193,50 | 197,86 | 1,92% | 90.292,00 |
| 12.08.2025 | 191,00 | 195,77 | 190,12 | 194,13 | 2,55% | 44.935,00 |
| 11.08.2025 | 189,29 | 191,80 | 188,88 | 189,30 | -0,43% | 63.889,00 |
| 08.08.2025 | 185,93 | 191,52 | 185,93 | 190,11 | 1,59% | 98.558,00 |
| 07.08.2025 | 191,31 | 191,38 | 186,17 | 187,14 | -1,74% | 49.300,00 |
| 06.08.2025 | 190,09 | 193,13 | 188,89 | 190,46 | -0,31% | 50.451,00 |
| 05.08.2025 | 190,33 | 192,65 | 189,11 | 191,06 | -0,29% | 50.320,00 |
| 04.08.2025 | 190,96 | 192,68 | 188,91 | 191,62 | 1,03% | 40.170,00 |
| 01.08.2025 | 189,01 | 190,21 | 186,98 | 189,66 | -1,89% | 60.387,00 |
| 31.07.2025 | 198,86 | 198,86 | 191,29 | 193,31 | -2,86% | 52.380,00 |
| 30.07.2025 | 194,53 | 202,26 | 194,53 | 199,01 | 1,96% | 91.332,00 |
| 29.07.2025 | 194,95 | 196,68 | 193,00 | 195,18 | 0,58% | 77.395,00 |
| 28.07.2025 | 198,00 | 199,94 | 193,03 | 194,05 | -1,84% | 62.038,00 |
| 25.07.2025 | 209,05 | 210,00 | 191,65 | 197,69 | -7,47% | 92.990,00 |
| 24.07.2025 | 214,07 | 215,06 | 209,59 | 213,65 | -0,15% | 77.525,00 |