181,760$
-0,78%
Echtzeit-Aktienkurs Virtus Investment Partners
Bid:
Ask:
Aktienkurse zur Virtus Investment Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 183,68 | 185,04 | 179,60 | 181,40 | -0,98% | 196.770,00 |
| 27.06.2025 | 186,23 | 186,23 | 181,70 | 183,19 | -1,15% | 508.030,00 |
| 26.06.2025 | 183,90 | 185,52 | 180,45 | 185,33 | 1,54% | 274.272,00 |
| 25.06.2025 | 180,00 | 182,69 | 176,55 | 182,52 | 1,40% | 242.426,00 |
| 24.06.2025 | 179,80 | 182,60 | 178,30 | 180,00 | 2,26% | 222.770,00 |
| 23.06.2025 | 176,21 | 176,21 | 172,00 | 176,02 | 0,58% | 121.134,00 |
| 20.06.2025 | 174,90 | 175,50 | 173,84 | 175,00 | 0,52% | 97.312,00 |
| 18.06.2025 | 171,00 | 175,91 | 171,00 | 174,09 | 1,43% | 77.403,00 |
| 17.06.2025 | 173,70 | 175,08 | 171,48 | 171,63 | -1,82% | 174.629,00 |
| 16.06.2025 | 175,25 | 178,06 | 174,15 | 174,81 | 0,71% | 107.346,00 |
| 13.06.2025 | 174,92 | 175,96 | 173,25 | 173,57 | -2,24% | 61.435,00 |
| 12.06.2025 | 174,40 | 177,54 | 173,29 | 177,54 | 0,68% | 79.223,00 |
| 11.06.2025 | 178,95 | 180,64 | 175,47 | 176,34 | -0,51% | 93.584,00 |
| 10.06.2025 | 175,80 | 178,31 | 175,55 | 177,25 | 1,14% | 169.177,00 |
| 09.06.2025 | 171,00 | 176,99 | 170,50 | 175,25 | 2,77% | 122.669,00 |
| 06.06.2025 | 171,85 | 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 | 168,71 | 171,35 | 168,20 | 170,75 | 1,39% | 82.523,00 |
| 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% | 219.518,00 |
| 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 | 169,35 | 171,71 | 168,04 | 169,10 | -1,07% | 39.709,00 |
| 21.05.2025 | 173,77 | 173,92 | 170,86 | 170,93 | -3,20% | 31.946,00 |
| 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 | 177,27 | 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 | 173,00 | 177,04 | 170,46 | 172,42 | 4,36% | 54.334,00 |
| 09.05.2025 | 166,28 | 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 | 157,01 | 160,77 | 156,42 | 159,23 | 1,76% | 57.298,00 |
| 01.05.2025 | 152,85 | 158,52 | 152,05 | 156,48 | 1,88% | 50.016,00 |
| 30.04.2025 | 150,51 | 154,71 | 147,49 | 153,59 | -0,56% | 72.503,00 |
| 29.04.2025 | 152,90 | 155,60 | 151,80 | 154,46 | 0,14% | 39.298,00 |
| 28.04.2025 | 153,27 | 155,77 | 152,00 | 154,25 | 0,63% | 45.868,00 |
| 25.04.2025 | 154,81 | 155,91 | 152,00 | 153,28 | -2,27% | 44.938,00 |
| 24.04.2025 | 155,14 | 156,84 | 154,42 | 156,84 | 1,90% | 58.206,00 |
| 23.04.2025 | 155,23 | 160,70 | 153,03 | 153,91 | 2,33% | 52.264,00 |
| 22.04.2025 | 146,12 | 151,30 | 145,59 | 150,41 | 5,03% | 60.373,00 |
| 21.04.2025 | 146,00 | 147,68 | 142,18 | 143,20 | -3,87% | 40.494,00 |
| 17.04.2025 | 147,99 | 150,96 | 147,88 | 148,96 | 0,61% | 32.626,00 |
| 16.04.2025 | 151,91 | 155,20 | 146,39 | 148,05 | -3,84% | 44.349,00 |
| 15.04.2025 | 153,03 | 156,31 | 152,25 | 153,97 | 0,67% | 31.068,00 |
| 14.04.2025 | 151,44 | 154,78 | 150,01 | 152,94 | 1,10% | 42.267,00 |
| 11.04.2025 | 148,06 | 152,55 | 145,00 | 151,27 | 2,19% | 60.081,00 |
| 10.04.2025 | 155,44 | 155,44 | 145,41 | 148,03 | -7,41% | 55.766,00 |
| 09.04.2025 | 144,13 | 160,78 | 144,13 | 159,88 | 8,86% | 62.705,00 |
| 08.04.2025 | 154,05 | 155,52 | 145,92 | 146,87 | -2,72% | 43.235,00 |
| 07.04.2025 | 150,29 | 159,72 | 148,81 | 150,98 | -4,76% | 79.274,00 |
| 04.04.2025 | 157,25 | 159,46 | 151,77 | 158,53 | -2,00% | 98.755,00 |
| 03.04.2025 | 169,09 | 169,09 | 160,17 | 161,76 | -7,57% | 56.287,00 |
| 02.04.2025 | 171,60 | 175,03 | 171,60 | 175,01 | 0,57% | 64.089,00 |
| 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% | 39.026,00 |
| 28.03.2025 | 174,45 | 174,82 | 169,77 | 173,25 | -1,10% | 56.481,00 |
| 27.03.2025 | 175,29 | 176,07 | 170,44 | 175,18 | 0,23% | 63.772,00 |
| 26.03.2025 | 178,04 | 178,04 | 171,49 | 174,77 | -1,14% | 68.132,00 |
| 25.03.2025 | 179,50 | 180,19 | 175,37 | 176,78 | -1,13% | 34.020,00 |
| 24.03.2025 | 177,98 | 180,92 | 176,80 | 178,80 | 1,87% | 27.365,00 |
| 21.03.2025 | 175,58 | 177,25 | 172,74 | 175,51 | -0,81% | 136.625,00 |
| 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 | 171,44 | 176,98 | 171,17 | 176,38 | 1,77% | 42.713,00 |
| 14.03.2025 | 170,29 | 174,01 | 168,56 | 173,32 | 3,20% | 31.033,00 |
| 13.03.2025 | 170,03 | 170,31 | 167,13 | 167,94 | -2,51% | 32.628,00 |
| 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 | 180,78 | 182,52 | 177,62 | 181,64 | 0,23% | 55.497,00 |
| 06.03.2025 | 180,23 | 181,36 | 175,01 | 181,23 | 0,13% | 40.066,00 |
| 05.03.2025 | 177,85 | 182,15 | 176,30 | 180,99 | 2,24% | 37.017,00 |
| 04.03.2025 | 181,77 | 181,77 | 175,27 | 177,02 | -3,67% | 56.493,00 |
| 03.03.2025 | 189,67 | 192,00 | 180,99 | 183,76 | -2,14% | 51.056,00 |
| 28.02.2025 | 184,61 | 188,43 | 184,19 | 187,77 | 2,46% | 55.196,00 |
| 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 | 182,01 | 182,73 | 180,00 | 180,82 | 0,31% | 36.736,00 |
| 21.02.2025 | 184,43 | 184,43 | 179,40 | 180,27 | -1,11% | 42.034,00 |
| 20.02.2025 | 184,41 | 184,68 | 181,88 | 182,29 | -1,86% | 39.698,00 |
| 19.02.2025 | 184,88 | 186,47 | 183,89 | 185,74 | -0,63% | 38.401,00 |
| 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% | 68.935,00 |
| 12.02.2025 | 185,07 | 185,07 | 181,65 | 184,43 | -2,37% | 55.820,00 |
| 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 | 191,84 | 191,84 | 188,06 | 189,05 | -1,16% | 25.139,00 |
| 06.02.2025 | 193,86 | 193,86 | 190,76 | 191,27 | -1,85% | 32.738,00 |
| 05.02.2025 | 194,19 | 197,49 | 193,47 | 194,88 | 0,16% | 37.954,00 |