10,675€
0,23%
Echtzeit-Aktienkurs VECTRON SYSTEMS O.N.
Bid:
Ask:
Aktienkurse zur VECTRON SYSTEMS O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2024 | 10,70 | 10,70 | 10,60 | 10,65 | 0,00% | 10.880,00 |
| 27.06.2024 | 10,65 | 10,75 | 10,65 | 10,65 | 0,00% | 12.287,00 |
| 26.06.2024 | 10,70 | 10,75 | 10,65 | 10,65 | 0,00% | 12.050,00 |
| 25.06.2024 | 10,60 | 10,70 | 10,55 | 10,65 | 0,47% | 24.215,00 |
| 24.06.2024 | 10,55 | 10,65 | 10,50 | 10,60 | 1,44% | 17.923,00 |
| 21.06.2024 | 10,60 | 10,65 | 10,45 | 10,45 | -1,42% | 9.362,00 |
| 20.06.2024 | 10,60 | 10,70 | 10,60 | 10,60 | 0,47% | 8.594,00 |
| 19.06.2024 | 10,65 | 10,70 | 10,55 | 10,55 | -0,47% | 11.541,00 |
| 18.06.2024 | 10,60 | 10,75 | 10,60 | 10,60 | 0,47% | 18.597,00 |
| 17.06.2024 | 10,50 | 10,70 | 10,50 | 10,55 | 0,00% | 40.011,00 |
| 14.06.2024 | 10,50 | 10,65 | 10,50 | 10,55 | 0,48% | 32.091,00 |
| 13.06.2024 | 10,45 | 10,55 | 10,45 | 10,50 | 0,48% | 11.683,00 |
| 12.06.2024 | 10,50 | 10,55 | 10,45 | 10,45 | -0,48% | 18.903,00 |
| 11.06.2024 | 10,50 | 10,55 | 10,50 | 10,50 | -0,47% | 7.492,00 |
| 10.06.2024 | 10,50 | 10,60 | 10,50 | 10,55 | 0,48% | 28.435,00 |
| 07.06.2024 | 10,55 | 10,60 | 10,50 | 10,50 | -1,41% | 26.170,00 |
| 06.06.2024 | 10,40 | 10,65 | 10,40 | 10,65 | 2,40% | 38.348,00 |
| 05.06.2024 | 10,40 | 10,55 | 10,35 | 10,40 | 0,48% | 39.575,00 |
| 04.06.2024 | 10,30 | 10,40 | 10,30 | 10,35 | -0,48% | 14.311,00 |
| 03.06.2024 | 10,20 | 10,45 | 10,10 | 10,40 | 5,05% | 42.957,00 |
| 31.05.2024 | 9,66 | 9,90 | 9,46 | 9,90 | 1,02% | 5.192,00 |
| 30.05.2024 | 9,38 | 9,80 | 9,20 | 9,80 | 4,48% | 10.213,00 |
| 29.05.2024 | 9,38 | 9,38 | 9,20 | 9,38 | 0,86% | 3.211,00 |
| 28.05.2024 | 9,46 | 9,46 | 9,30 | 9,30 | -1,06% | 3.621,00 |
| 27.05.2024 | 9,36 | 9,40 | 9,10 | 9,40 | 2,40% | 11.560,00 |
| 24.05.2024 | 8,70 | 9,18 | 8,70 | 9,18 | 5,28% | 8.361,00 |
| 23.05.2024 | 9,00 | 9,06 | 8,72 | 8,72 | -2,24% | 1.390,00 |
| 22.05.2024 | 9,14 | 9,14 | 8,76 | 8,92 | -2,62% | 3.829,00 |
| 21.05.2024 | 9,08 | 9,20 | 8,92 | 9,16 | 1,78% | 7.405,00 |
| 20.05.2024 | 8,84 | 9,18 | 8,84 | 9,00 | 1,12% | 8.606,00 |
| 17.05.2024 | 8,52 | 9,20 | 8,52 | 8,90 | 4,46% | 13.997,00 |
| 16.05.2024 | 8,54 | 8,76 | 8,46 | 8,52 | 0,95% | 9.541,00 |
| 15.05.2024 | 8,34 | 8,54 | 8,34 | 8,44 | 1,44% | 9.741,00 |
| 14.05.2024 | 7,98 | 8,32 | 7,98 | 8,32 | 2,72% | 15.101,00 |
| 13.05.2024 | 8,10 | 8,10 | 8,04 | 8,10 | 0,00% | 2.161,00 |
| 10.05.2024 | 8,00 | 8,10 | 7,96 | 8,10 | 1,50% | 2.740,00 |
| 09.05.2024 | 7,76 | 7,98 | 7,76 | 7,98 | -0,25% | 46,00 |
| 08.05.2024 | 8,00 | 8,00 | 7,82 | 8,00 | 0,76% | 4.739,00 |
| 07.05.2024 | 8,00 | 8,06 | 7,76 | 7,94 | -1,98% | 4.557,00 |
| 06.05.2024 | 8,00 | 8,10 | 8,00 | 8,10 | 1,50% | 7.130,00 |
| 03.05.2024 | 8,00 | 8,08 | 7,98 | 7,98 | -1,48% | 690,00 |
| 02.05.2024 | 8,10 | 8,10 | 7,96 | 8,10 | 2,27% | 8.044,00 |
| 30.04.2024 | 7,96 | 7,98 | 7,84 | 7,92 | -2,94% | 1.345,00 |
| 29.04.2024 | 8,30 | 8,34 | 8,10 | 8,16 | 0,49% | 4.978,00 |
| 26.04.2024 | 7,80 | 8,28 | 7,70 | 8,12 | 5,73% | 8.936,00 |
| 25.04.2024 | 7,58 | 7,80 | 7,38 | 7,68 | 4,92% | 11.054,00 |
| 24.04.2024 | 7,48 | 7,50 | 7,24 | 7,32 | -2,92% | 3.121,00 |
| 23.04.2024 | 7,68 | 7,68 | 7,54 | 7,54 | 0,00% | 3.211,00 |
| 22.04.2024 | 7,78 | 7,78 | 7,54 | 7,54 | -1,82% | 3.560,00 |
| 19.04.2024 | 7,68 | 7,68 | 7,68 | 7,68 | -0,26% | 934,00 |
| 18.04.2024 | 7,70 | 7,80 | 7,68 | 7,70 | -1,03% | 1.096,00 |
| 17.04.2024 | 7,78 | 7,78 | 7,74 | 7,78 | 2,91% | 851,00 |
| 16.04.2024 | 7,50 | 7,68 | 7,40 | 7,56 | 0,00% | 2.555,00 |
| 15.04.2024 | 7,50 | 7,80 | 7,12 | 7,56 | 1,07% | 5.586,00 |
| 12.04.2024 | 7,72 | 7,74 | 7,48 | 7,48 | -2,60% | 1.474,00 |
| 11.04.2024 | 7,78 | 7,78 | 7,68 | 7,68 | -3,03% | 2.650,00 |
| 10.04.2024 | 7,70 | 7,92 | 7,68 | 7,92 | 2,86% | 6.409,00 |
| 09.04.2024 | 7,78 | 7,80 | 7,56 | 7,70 | -1,28% | 2.320,00 |
| 08.04.2024 | 7,56 | 7,86 | 7,46 | 7,80 | 3,17% | 5.990,00 |
| 05.04.2024 | 7,54 | 7,56 | 7,30 | 7,56 | 0,00% | 3.458,00 |
| 04.04.2024 | 7,82 | 7,82 | 7,56 | 7,56 | -1,56% | 3.763,00 |
| 03.04.2024 | 7,80 | 7,80 | 7,54 | 7,68 | -3,03% | 4.162,00 |
| 02.04.2024 | 7,76 | 7,94 | 7,56 | 7,92 | 4,21% | 5.498,00 |
| 28.03.2024 | 7,52 | 7,60 | 7,52 | 7,60 | 0,53% | 1.401,00 |
| 27.03.2024 | 7,42 | 7,64 | 7,42 | 7,56 | 1,61% | 3.467,00 |
| 26.03.2024 | 7,38 | 7,44 | 7,22 | 7,44 | -0,80% | 3.195,00 |
| 25.03.2024 | 7,50 | 7,50 | 7,18 | 7,50 | 3,02% | 8.337,00 |
| 22.03.2024 | 7,40 | 7,42 | 7,28 | 7,28 | 1,39% | 3.535,00 |
| 21.03.2024 | 7,20 | 7,34 | 7,18 | 7,18 | 0,28% | 7.282,00 |
| 20.03.2024 | 7,24 | 7,24 | 7,16 | 7,16 | -1,38% | 3.086,00 |
| 19.03.2024 | 7,20 | 7,26 | 7,20 | 7,26 | 2,54% | 2.522,00 |
| 18.03.2024 | 7,18 | 7,24 | 7,06 | 7,08 | -1,39% | 5.920,00 |
| 15.03.2024 | 7,24 | 7,24 | 7,06 | 7,18 | 0,84% | 4.447,00 |
| 14.03.2024 | 7,08 | 7,24 | 6,94 | 7,12 | 2,89% | 5.545,00 |
| 13.03.2024 | 7,12 | 7,14 | 6,92 | 6,92 | -3,08% | 2.752,00 |
| 12.03.2024 | 6,80 | 7,14 | 6,80 | 7,14 | 3,18% | 5.906,00 |
| 11.03.2024 | 6,78 | 6,94 | 6,76 | 6,92 | -0,29% | 4.439,00 |
| 08.03.2024 | 6,88 | 6,94 | 6,80 | 6,94 | -0,86% | 2.394,00 |
| 07.03.2024 | 6,86 | 7,00 | 6,78 | 7,00 | 0,57% | 3.414,00 |
| 06.03.2024 | 6,94 | 6,98 | 6,86 | 6,96 | 0,00% | 965,00 |
| 05.03.2024 | 6,88 | 6,96 | 6,60 | 6,96 | 0,87% | 7.327,00 |
| 04.03.2024 | 6,98 | 7,10 | 6,90 | 6,90 | -1,43% | 9.817,00 |
| 01.03.2024 | 6,74 | 7,04 | 6,74 | 7,00 | 3,55% | 2.722,00 |
| 29.02.2024 | 6,98 | 6,98 | 6,76 | 6,76 | -6,11% | 5.693,00 |
| 28.02.2024 | 7,04 | 7,20 | 6,90 | 7,20 | 2,27% | 5.966,00 |
| 27.02.2024 | 7,06 | 7,06 | 6,80 | 7,04 | -0,28% | 4.108,00 |
| 26.02.2024 | 7,22 | 7,24 | 6,84 | 7,06 | -0,56% | 8.371,00 |
| 23.02.2024 | 6,88 | 7,10 | 6,72 | 7,10 | 3,20% | 8.252,00 |
| 22.02.2024 | 6,60 | 6,88 | 6,60 | 6,88 | 2,69% | 6.091,00 |
| 21.02.2024 | 6,98 | 7,00 | 6,60 | 6,70 | -0,30% | 9.812,00 |
| 20.02.2024 | 6,48 | 6,72 | 6,36 | 6,72 | 1,82% | 5.380,00 |
| 19.02.2024 | 6,34 | 6,60 | 6,28 | 6,60 | 4,10% | 26.066,00 |
| 16.02.2024 | 6,36 | 6,48 | 6,32 | 6,34 | 3,93% | 3.607,00 |
| 15.02.2024 | 6,06 | 6,10 | 6,06 | 6,10 | -0,97% | 922,00 |
| 14.02.2024 | 6,08 | 6,16 | 6,08 | 6,16 | 2,67% | 1.705,00 |
| 13.02.2024 | 6,22 | 6,26 | 6,00 | 6,00 | -3,85% | 3.035,00 |
| 12.02.2024 | 6,08 | 6,28 | 6,00 | 6,24 | 7,22% | 3.500,00 |
| 09.02.2024 | 6,00 | 6,08 | 5,76 | 5,82 | -2,68% | 4.524,00 |
| 08.02.2024 | 6,14 | 6,14 | 5,90 | 5,98 | -0,99% | 2.316,00 |
| 07.02.2024 | 6,16 | 6,30 | 6,04 | 6,04 | -4,13% | 5.741,00 |