170,530$
0,91%
Echtzeit-Aktienkurs Virtus Investment Partners
Bid:
Ask:
Aktienkurse zur Virtus Investment Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 171,40 | 173,00 | 169,94 | 170,53 | 0,91% | 91.303,00 |
| 05.06.2025 | 168,85 | 171,31 | 168,50 | 169,00 | -0,28% | 148.643,00 |
| 04.06.2025 | 170,05 | 171,31 | 169,08 | 169,47 | -0,75% | 65.502,00 |
| 03.06.2025 | 169,54 | 171,35 | 168,20 | 170,75 | 1,39% | 82.378,00 |
| 02.06.2025 | 171,16 | 171,16 | 167,80 | 168,41 | -1,34% | 61.572,00 |
| 30.05.2025 | 170,78 | 172,83 | 170,30 | 170,70 | -0,43% | 219.490,00 |
| 29.05.2025 | 170,54 | 173,16 | 170,47 | 171,43 | 0,12% | 40.042,00 |
| 28.05.2025 | 171,05 | 172,85 | 171,05 | 171,22 | -0,72% | 48.978,00 |
| 27.05.2025 | 166,61 | 173,77 | 166,61 | 172,47 | 3,30% | 33.547,00 |
| 23.05.2025 | 165,47 | 167,82 | 165,47 | 166,96 | -1,27% | 32.373,00 |
| 22.05.2025 | 168,74 | 171,71 | 168,04 | 169,10 | -1,07% | 39.706,00 |
| 21.05.2025 | 172,79 | 173,92 | 170,86 | 170,93 | -3,20% | 31.944,00 |
| 20.05.2025 | 176,27 | 179,08 | 176,27 | 176,58 | -0,33% | 32.597,00 |
| 19.05.2025 | 174,90 | 177,68 | 174,18 | 177,16 | -0,24% | 34.312,00 |
| 16.05.2025 | 176,52 | 178,63 | 176,30 | 177,58 | 0,61% | 43.779,00 |
| 15.05.2025 | 180,08 | 180,08 | 173,48 | 176,50 | 0,15% | 70.937,00 |
| 14.05.2025 | 175,00 | 177,11 | 174,74 | 176,23 | -0,39% | 52.959,00 |
| 13.05.2025 | 175,00 | 178,08 | 174,00 | 176,92 | 2,61% | 48.023,00 |
| 12.05.2025 | 172,16 | 177,04 | 170,46 | 172,42 | 4,36% | 54.334,00 |
| 09.05.2025 | 169,16 | 170,99 | 164,75 | 165,22 | -0,76% | 41.656,00 |
| 08.05.2025 | 160,19 | 167,74 | 160,19 | 166,49 | 3,99% | 41.966,00 |
| 07.05.2025 | 159,16 | 161,87 | 159,16 | 160,10 | 0,30% | 37.766,00 |
| 06.05.2025 | 159,20 | 161,59 | 157,94 | 159,62 | 0,08% | 46.208,00 |
| 05.05.2025 | 159,52 | 161,67 | 158,79 | 159,50 | 0,17% | 37.036,00 |
| 02.05.2025 | 157,96 | 160,77 | 156,42 | 159,23 | 1,76% | 29.898,00 |
| 01.05.2025 | 154,16 | 158,52 | 152,05 | 156,48 | 1,88% | 50.015,00 |
| 30.04.2025 | 148,22 | 154,71 | 147,49 | 153,59 | -0,56% | 71.135,00 |
| 29.04.2025 | 152,90 | 155,60 | 151,80 | 154,46 | 0,14% | 39.288,00 |
| 28.04.2025 | 153,25 | 155,77 | 152,00 | 154,25 | 0,63% | 35.966,00 |
| 25.04.2025 | 155,91 | 155,91 | 152,00 | 153,28 | -2,27% | 35.737,00 |
| 24.04.2025 | 155,14 | 156,84 | 154,42 | 156,84 | 1,90% | 45.896,00 |
| 23.04.2025 | 160,70 | 160,70 | 153,03 | 153,91 | 2,33% | 38.458,00 |
| 22.04.2025 | 145,59 | 151,30 | 145,59 | 150,41 | 5,03% | 46.853,00 |
| 21.04.2025 | 146,00 | 147,68 | 142,18 | 143,20 | -3,87% | 40.482,00 |
| 17.04.2025 | 147,99 | 150,96 | 147,88 | 148,96 | 0,61% | 32.626,00 |
| 16.04.2025 | 154,88 | 155,20 | 146,39 | 148,05 | -3,84% | 44.341,00 |
| 15.04.2025 | 153,03 | 156,31 | 152,26 | 153,97 | 0,67% | 31.067,00 |
| 14.04.2025 | 151,44 | 154,78 | 150,01 | 152,94 | 1,10% | 42.267,00 |
| 11.04.2025 | 150,44 | 152,55 | 145,00 | 151,27 | 2,19% | 60.080,00 |
| 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 |