12,225€
0,62%
Echtzeit-Aktienkurs VECTRON SYSTEMS O.N.
Bid:
Ask:
Aktienkurse zur VECTRON SYSTEMS O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2024 | 12,23 | 12,23 | 12,13 | 12,23 | 0,62% | - |
| 08.10.2024 | 12,20 | 12,20 | 11,90 | 12,15 | -1,22% | - |
| 07.10.2024 | 12,25 | 12,35 | 12,25 | 12,30 | 0,00% | - |
| 04.10.2024 | 12,10 | 12,30 | 12,10 | 12,30 | 0,41% | - |
| 03.10.2024 | 12,25 | 12,25 | 12,25 | 12,25 | 2,51% | - |
| 02.10.2024 | 12,20 | 12,20 | 11,95 | 11,95 | 0,42% | - |
| 01.10.2024 | 12,10 | 12,10 | 11,90 | 11,90 | -2,06% | - |
| 30.09.2024 | 12,15 | 12,25 | 12,00 | 12,15 | 0,00% | 32.298,00 |
| 27.09.2024 | 12,05 | 12,15 | 12,05 | 12,15 | 0,41% | 16.560,00 |
| 26.09.2024 | 12,30 | 12,55 | 12,00 | 12,10 | 2,98% | 17.726,00 |
| 25.09.2024 | 11,65 | 11,75 | 11,50 | 11,75 | 0,00% | 4.717,00 |
| 24.09.2024 | 11,55 | 11,80 | 11,55 | 11,75 | 0,43% | 4.053,00 |
| 23.09.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,43% | 4.407,00 |
| 20.09.2024 | 11,55 | 11,75 | 11,55 | 11,75 | 0,43% | 6.212,00 |
| 19.09.2024 | 11,85 | 11,85 | 11,60 | 11,70 | 0,00% | 5.641,00 |
| 18.09.2024 | 11,70 | 11,75 | 11,70 | 11,70 | 0,00% | 13.230,00 |
| 17.09.2024 | 11,65 | 11,70 | 11,45 | 11,70 | 0,43% | 23.006,00 |
| 16.09.2024 | 11,65 | 11,65 | 11,60 | 11,65 | 0,43% | 2.228,00 |
| 13.09.2024 | 11,65 | 11,65 | 11,45 | 11,60 | 0,00% | 10.001,00 |
| 12.09.2024 | 11,60 | 11,75 | 11,55 | 11,60 | -1,28% | 12.882,00 |
| 11.09.2024 | 11,55 | 11,90 | 11,55 | 11,75 | 0,43% | 5.203,00 |
| 10.09.2024 | 11,75 | 11,85 | 11,20 | 11,70 | 0,00% | 26.310,00 |
| 09.09.2024 | 11,65 | 11,80 | 11,65 | 11,70 | 0,00% | 4.935,00 |
| 06.09.2024 | 11,75 | 11,75 | 11,30 | 11,70 | 0,00% | 5.627,00 |
| 05.09.2024 | 11,50 | 12,00 | 11,50 | 11,70 | 0,43% | 8.239,00 |
| 04.09.2024 | 11,55 | 11,70 | 11,55 | 11,65 | 0,00% | 504,00 |
| 03.09.2024 | 11,55 | 11,70 | 11,55 | 11,65 | 0,87% | 5.191,00 |
| 02.09.2024 | 11,65 | 11,70 | 11,55 | 11,55 | -0,86% | 7.024,00 |
| 30.08.2024 | 11,60 | 11,70 | 11,60 | 11,65 | -0,43% | 229,00 |
| 29.08.2024 | 11,60 | 11,75 | 11,60 | 11,70 | 0,43% | 2.762,00 |
| 28.08.2024 | 11,60 | 11,70 | 11,10 | 11,65 | -0,85% | 4.695,00 |
| 27.08.2024 | 11,55 | 11,75 | 11,55 | 11,75 | 2,17% | 6.396,00 |
| 26.08.2024 | 11,45 | 11,55 | 11,35 | 11,50 | -0,43% | 8.414,00 |
| 23.08.2024 | 11,30 | 11,55 | 11,15 | 11,55 | 1,32% | 8.913,00 |
| 22.08.2024 | 11,50 | 11,50 | 11,35 | 11,40 | -0,44% | 722,00 |
| 21.08.2024 | 11,20 | 11,50 | 11,20 | 11,45 | 1,33% | 7.007,00 |
| 20.08.2024 | 11,15 | 11,35 | 11,10 | 11,30 | 1,80% | 4.425,00 |
| 19.08.2024 | 11,15 | 11,30 | 11,10 | 11,10 | -0,89% | 4.479,00 |
| 16.08.2024 | 11,05 | 11,25 | 11,05 | 11,20 | 0,45% | 3.061,00 |
| 15.08.2024 | 11,15 | 11,20 | 11,10 | 11,15 | 0,45% | 7.971,00 |
| 14.08.2024 | 11,20 | 11,20 | 10,85 | 11,10 | 0,45% | 11.932,00 |
| 13.08.2024 | 11,05 | 11,05 | 11,00 | 11,05 | 0,00% | 11.028,00 |
| 12.08.2024 | 10,80 | 11,10 | 10,80 | 11,05 | 1,38% | 8.003,00 |
| 09.08.2024 | 10,70 | 11,00 | 10,60 | 10,90 | 0,93% | 16.342,00 |
| 08.08.2024 | 10,65 | 10,95 | 10,60 | 10,80 | 0,47% | 16.301,00 |
| 07.08.2024 | 10,70 | 10,80 | 10,65 | 10,75 | 0,94% | 24.288,00 |
| 06.08.2024 | 10,75 | 10,75 | 10,45 | 10,65 | -1,84% | 17.230,00 |
| 05.08.2024 | 10,90 | 10,90 | 10,55 | 10,85 | 0,46% | 27.926,00 |
| 02.08.2024 | 10,75 | 10,80 | 10,70 | 10,80 | 0,47% | 2.179,00 |
| 01.08.2024 | 10,70 | 10,75 | 10,60 | 10,75 | 0,00% | 5.292,00 |
| 31.07.2024 | 10,60 | 10,75 | 10,60 | 10,75 | 0,47% | 3.298,00 |
| 30.07.2024 | 10,70 | 10,75 | 10,70 | 10,70 | -0,47% | 2.311,00 |
| 29.07.2024 | 10,70 | 10,75 | 10,70 | 10,75 | 0,47% | 7.445,00 |
| 26.07.2024 | 10,65 | 10,70 | 10,65 | 10,70 | 1,42% | 4.449,00 |
| 25.07.2024 | 10,60 | 10,70 | 10,50 | 10,55 | -0,94% | 6.900,00 |
| 24.07.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 0,00% | 6.932,00 |
| 23.07.2024 | 10,65 | 10,65 | 10,45 | 10,65 | 0,47% | 3.051,00 |
| 22.07.2024 | 10,70 | 10,70 | 10,40 | 10,60 | 0,00% | 14.251,00 |
| 19.07.2024 | 10,75 | 10,75 | 10,15 | 10,60 | -2,30% | 33.453,00 |
| 18.07.2024 | 10,80 | 10,85 | 10,80 | 10,85 | 0,00% | 693,00 |
| 17.07.2024 | 10,75 | 10,90 | 10,75 | 10,85 | 0,93% | 5.834,00 |
| 16.07.2024 | 10,75 | 10,90 | 10,75 | 10,75 | -0,92% | 8.566,00 |
| 15.07.2024 | 10,80 | 11,10 | 10,70 | 10,85 | 0,93% | 14.692,00 |
| 12.07.2024 | 10,70 | 10,85 | 10,70 | 10,75 | 0,00% | 4.743,00 |
| 11.07.2024 | 10,70 | 10,90 | 10,70 | 10,75 | 0,47% | 16.267,00 |
| 10.07.2024 | 10,70 | 10,75 | 10,70 | 10,70 | 0,00% | 6.163,00 |
| 09.07.2024 | 10,70 | 10,80 | 10,70 | 10,70 | -0,47% | 4.749,00 |
| 08.07.2024 | 10,80 | 10,80 | 10,70 | 10,75 | 0,00% | 15.897,00 |
| 05.07.2024 | 10,70 | 10,90 | 10,70 | 10,75 | 0,00% | 12.515,00 |
| 04.07.2024 | 10,65 | 10,75 | 10,65 | 10,75 | 0,00% | 18.094,00 |
| 03.07.2024 | 10,70 | 10,75 | 10,70 | 10,75 | 0,47% | 1.116,00 |
| 02.07.2024 | 10,75 | 10,75 | 10,70 | 10,70 | 0,00% | 29.000,00 |
| 01.07.2024 | 10,70 | 10,75 | 10,65 | 10,70 | 0,00% | 90.311,00 |
| 28.06.2024 | 10,70 | 10,75 | 10,65 | 10,70 | 0,47% | 73.340,00 |
| 27.06.2024 | 10,70 | 10,70 | 10,65 | 10,65 | -0,47% | 23.690,00 |
| 26.06.2024 | 10,65 | 10,75 | 10,60 | 10,70 | 0,00% | 96.721,00 |
| 25.06.2024 | 10,70 | 10,70 | 10,60 | 10,70 | 0,00% | 133.435,00 |
| 24.06.2024 | 10,55 | 10,70 | 10,50 | 10,70 | 1,42% | 37.871,00 |
| 21.06.2024 | 10,65 | 10,65 | 10,50 | 10,55 | -0,47% | 26.128,00 |
| 20.06.2024 | 10,65 | 10,70 | 10,60 | 10,60 | -0,47% | 57.508,00 |
| 19.06.2024 | 10,60 | 10,65 | 10,60 | 10,65 | 0,00% | 33.580,00 |
| 18.06.2024 | 10,65 | 10,75 | 10,60 | 10,65 | -0,47% | 54.061,00 |
| 17.06.2024 | 10,55 | 10,70 | 10,55 | 10,70 | 1,42% | 163.991,00 |
| 14.06.2024 | 10,55 | 10,80 | 10,50 | 10,55 | 0,48% | 247.728,00 |
| 13.06.2024 | 10,50 | 10,55 | 10,50 | 10,50 | 0,00% | 65.887,00 |
| 12.06.2024 | 10,50 | 10,55 | 10,50 | 10,50 | 0,00% | 34.766,00 |
| 11.06.2024 | 10,55 | 10,60 | 10,50 | 10,50 | -0,47% | 36.453,00 |
| 10.06.2024 | 10,55 | 10,60 | 10,55 | 10,55 | 0,00% | 55.310,00 |
| 07.06.2024 | 10,55 | 10,65 | 10,55 | 10,55 | 0,00% | 64.679,00 |
| 06.06.2024 | 10,55 | 10,65 | 10,50 | 10,55 | 0,48% | 174.928,00 |
| 05.06.2024 | 10,40 | 10,50 | 10,40 | 10,50 | 0,48% | 244.287,00 |
| 04.06.2024 | 10,35 | 10,45 | 10,30 | 10,45 | 1,46% | 173.850,00 |
| 03.06.2024 | 10,35 | 10,45 | 10,25 | 10,30 | 5,53% | 315.282,00 |
| 31.05.2024 | 9,64 | 9,90 | 9,46 | 9,76 | 1,67% | 9.824,00 |
| 30.05.2024 | 9,40 | 9,80 | 9,30 | 9,60 | 2,13% | 19.231,00 |
| 29.05.2024 | 9,38 | 9,40 | 9,20 | 9,40 | 0,43% | 18.239,00 |
| 28.05.2024 | 9,38 | 9,40 | 9,30 | 9,36 | -0,43% | 3.250,00 |
| 27.05.2024 | 9,20 | 9,40 | 9,08 | 9,40 | 2,62% | 21.885,00 |
| 24.05.2024 | 8,70 | 9,16 | 8,70 | 9,16 | 3,85% | 30.178,00 |
| 23.05.2024 | 9,08 | 9,08 | 8,76 | 8,82 | -1,78% | 2.404,00 |