54,590€
2,27%
Echtzeit-Aktienkurs Vivmark Residential
Bid:
Ask:
Aktienkurse zur Vivmark Residential Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 53,46 | 54,74 | 53,42 | 54,59 | 2,04% | - |
| 08.10.2026 | 52,81 | 53,70 | 52,61 | 53,50 | 1,00% | - |
| 07.10.2026 | 53,66 | 54,31 | 52,95 | 52,97 | -1,21% | - |
| 06.10.2026 | 53,64 | 54,15 | 53,20 | 53,62 | 0,13% | - |
| 05.10.2026 | 52,75 | 53,61 | 52,31 | 53,55 | 1,15% | - |
| 02.10.2026 | 53,64 | 54,02 | 52,84 | 52,94 | -1,53% | - |
| 01.10.2026 | 53,90 | 54,07 | 52,87 | 53,76 | 0,34% | - |
| 30.09.2026 | 54,28 | 54,30 | 53,45 | 53,58 | -0,94% | - |
| 29.09.2026 | 53,94 | 54,35 | 53,53 | 54,09 | 0,17% | - |
| 28.09.2026 | 53,88 | 54,30 | 53,24 | 54,00 | 0,04% | - |
| 25.09.2026 | 53,74 | 54,14 | 53,13 | 53,98 | 0,62% | - |
| 24.09.2026 | 53,70 | 54,13 | 53,30 | 53,65 | -0,32% | - |
| 23.09.2026 | 54,61 | 54,92 | 53,64 | 53,82 | -1,03% | - |
| 22.09.2026 | 53,50 | 54,62 | 53,31 | 54,38 | 1,59% | - |
| 21.09.2026 | 53,56 | 53,84 | 52,93 | 53,53 | 0,49% | - |
| 18.09.2026 | 54,99 | 55,05 | 53,24 | 53,27 | -2,97% | - |
| 17.09.2026 | 55,31 | 55,53 | 54,64 | 54,90 | -0,04% | - |
| 16.09.2026 | 56,95 | 57,07 | 54,91 | 54,92 | -3,00% | - |
| 15.09.2026 | 57,33 | 57,51 | 56,42 | 56,62 | -1,39% | - |
| 14.09.2026 | 56,64 | 57,53 | 56,51 | 57,42 | 1,61% | - |
| 11.09.2026 | 56,22 | 56,81 | 56,02 | 56,51 | 0,89% | - |
| 10.09.2026 | 56,06 | 56,41 | 55,57 | 56,01 | 0,21% | - |
| 09.09.2026 | 56,93 | 56,93 | 55,66 | 55,89 | -1,83% | - |
| 08.09.2026 | 55,77 | 56,99 | 55,67 | 56,93 | 1,70% | - |
| 07.09.2026 | 56,04 | 56,27 | 55,87 | 55,98 | -0,52% | - |
| 04.09.2026 | 55,86 | 56,70 | 55,75 | 56,27 | 0,72% | - |
| 03.09.2026 | 56,08 | 56,55 | 55,41 | 55,87 | -0,29% | - |
| 02.09.2026 | 56,30 | 56,54 | 55,43 | 56,03 | -0,53% | - |
| 01.09.2026 | 56,20 | 56,64 | 55,79 | 56,33 | 0,46% | - |
| 31.08.2026 | 56,33 | 56,77 | 55,72 | 56,07 | -0,94% | - |
| 28.08.2026 | 56,25 | 56,78 | 56,04 | 56,60 | 0,66% | - |
| 27.08.2026 | 57,43 | 57,63 | 56,23 | 56,23 | -1,97% | - |
| 26.08.2026 | 57,98 | 58,20 | 57,35 | 57,36 | -0,97% | - |
| 25.08.2026 | 58,48 | 58,68 | 57,69 | 57,92 | -0,89% | - |
| 24.08.2026 | 57,17 | 58,81 | 57,04 | 58,44 | 2,60% | - |
| 21.08.2026 | 55,74 | 57,29 | 55,74 | 56,96 | 2,13% | - |
| 20.08.2026 | 55,09 | 56,53 | 54,51 | 55,77 | 1,12% | 150,00 |
| 19.08.2026 | 55,21 | 55,69 | 54,59 | 55,15 | -0,34% | 216,00 |
| 18.08.2026 | 55,00 | 56,19 | 54,64 | 55,34 | 0,67% | 106,00 |
| 17.08.2026 | 56,92 | 57,07 | 54,71 | 54,97 | -3,61% | - |
| 14.08.2026 | 57,19 | 57,43 | 56,63 | 57,03 | -0,31% | - |
| 13.08.2026 | 55,92 | 57,76 | 55,92 | 57,21 | 2,45% | - |
| 12.08.2026 | 56,52 | 56,53 | 55,80 | 55,84 | -0,71% | - |
| 11.08.2026 | 57,03 | 57,20 | 56,24 | 56,24 | -1,40% | - |
| 10.08.2026 | 58,06 | 58,39 | 56,73 | 57,04 | -1,60% | - |
| 07.08.2026 | 57,77 | 58,37 | 57,28 | 57,97 | 0,16% | - |
| 06.08.2026 | 58,80 | 59,29 | 57,69 | 57,88 | -1,33% | 2.483,00 |
| 05.08.2026 | 58,90 | 59,04 | 58,25 | 58,66 | -0,12% | - |
| 04.08.2026 | 58,85 | 59,21 | 57,91 | 58,73 | 0,02% | - |
| 03.08.2026 | 57,93 | 58,78 | 57,44 | 58,72 | 1,87% | - |
| 31.07.2026 | 58,61 | 58,77 | 57,63 | 57,64 | -1,01% | - |
| 30.07.2026 | 60,16 | 60,35 | 57,87 | 58,23 | -3,18% | - |
| 29.07.2026 | 59,66 | 60,48 | 59,57 | 60,14 | 0,60% | - |
| 28.07.2026 | 59,15 | 60,23 | 59,15 | 59,78 | 1,08% | - |
| 27.07.2026 | 59,99 | 60,28 | 59,13 | 59,14 | -0,92% | - |
| 24.07.2026 | 60,02 | 60,59 | 59,32 | 59,69 | -0,60% | - |
| 23.07.2026 | 59,64 | 60,79 | 59,31 | 60,05 | 0,37% | - |
| 22.07.2026 | 59,81 | 60,18 | 59,54 | 59,83 | -0,08% | - |
| 21.07.2026 | 60,48 | 60,56 | 59,80 | 59,88 | -0,66% | - |
| 20.07.2026 | 60,22 | 60,70 | 60,07 | 60,28 | 0,03% | - |
| 17.07.2026 | 60,75 | 61,86 | 59,95 | 60,26 | -1,37% | - |
| 16.07.2026 | 59,55 | 61,29 | 59,45 | 61,10 | 2,62% | - |
| 15.07.2026 | 60,14 | 60,63 | 59,41 | 59,54 | -1,10% | 3.800,00 |
| 14.07.2026 | 61,15 | 61,16 | 60,09 | 60,20 | -1,70% | - |
| 13.07.2026 | 60,00 | 61,44 | 59,94 | 61,24 | 1,76% | - |
| 10.07.2026 | 59,51 | 60,43 | 59,49 | 60,18 | 1,01% | - |
| 09.07.2026 | 59,93 | 60,21 | 59,48 | 59,58 | -0,37% | - |
| 08.07.2026 | 61,30 | 61,31 | 59,72 | 59,80 | -2,65% | - |
| 07.07.2026 | 61,19 | 62,53 | 61,15 | 61,43 | 0,49% | - |
| 06.07.2026 | 61,12 | 61,41 | 60,68 | 61,13 | 0,16% | - |
| 03.07.2026 | 61,12 | 61,15 | 60,89 | 61,03 | -0,08% | - |
| 02.07.2026 | 60,28 | 61,08 | 59,70 | 61,08 | 1,28% | - |
| 01.07.2026 | 59,35 | 61,02 | 59,34 | 60,31 | 1,46% | - |
| 30.06.2026 | 60,07 | 60,13 | 58,95 | 59,44 | -0,59% | - |
| 29.06.2026 | 59,69 | 59,81 | 59,00 | 59,79 | -0,43% | - |
| 26.06.2026 | 58,87 | 60,17 | 58,57 | 60,05 | 1,68% | - |
| 25.06.2026 | 58,24 | 59,42 | 58,22 | 59,06 | 1,32% | - |
| 24.06.2026 | 57,76 | 58,62 | 57,58 | 58,29 | 0,92% | - |
| 23.06.2026 | 56,49 | 57,84 | 56,23 | 57,76 | 1,92% | - |
| 22.06.2026 | 55,85 | 57,00 | 55,65 | 56,67 | 1,67% | - |
| 19.06.2026 | 55,91 | 55,96 | 55,74 | 55,74 | -0,14% | - |
| 18.06.2026 | 56,37 | 56,98 | 55,73 | 55,82 | -0,73% | - |
| 17.06.2026 | 57,19 | 57,41 | 56,02 | 56,23 | -1,73% | - |
| 16.06.2026 | 57,17 | 57,90 | 56,51 | 57,22 | 0,14% | - |
| 15.06.2026 | 58,73 | 58,77 | 56,90 | 57,14 | -1,75% | - |
| 12.06.2026 | 57,68 | 58,29 | 57,57 | 58,16 | 1,11% | - |
| 11.06.2026 | 58,74 | 59,08 | 57,51 | 57,52 | -1,81% | - |
| 10.06.2026 | 58,70 | 58,98 | 58,17 | 58,58 | -0,37% | - |
| 09.06.2026 | 58,40 | 58,93 | 57,41 | 58,80 | 0,68% | - |
| 08.06.2026 | 58,92 | 59,74 | 58,18 | 58,40 | -1,22% | - |
| 05.06.2026 | 58,43 | 59,66 | 58,02 | 59,12 | 1,58% | - |
| 04.06.2026 | 56,99 | 58,49 | 56,97 | 58,20 | 2,03% | - |
| 03.06.2026 | 56,91 | 57,47 | 56,74 | 57,04 | 0,25% | - |
| 02.06.2026 | 56,34 | 56,94 | 56,13 | 56,90 | 0,42% | - |
| 01.06.2026 | 56,22 | 57,60 | 55,32 | 56,66 | 0,94% | - |
| 29.05.2026 | 57,16 | 57,16 | 55,61 | 56,13 | -1,35% | - |
| 28.05.2026 | 57,44 | 57,70 | 56,83 | 56,90 | -0,70% | - |
| 27.05.2026 | 56,89 | 58,06 | 56,85 | 57,30 | 0,74% | - |
| 26.05.2026 | 57,27 | 57,43 | 56,77 | 56,88 | -0,70% | - |
| 25.05.2026 | 57,33 | 57,41 | 57,12 | 57,28 | 0,40% | - |