129,145$
-3,04%
Echtzeit-Aktienkurs Virtus Investment Partners
Bid:
Ask:
Aktienkurse zur Virtus Investment Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 132,22 | 132,38 | 128,23 | 129,11 | -3,07% | 107.985,00 |
| 26.03.2026 | 131,22 | 134,36 | 130,66 | 133,20 | 0,53% | 77.471,00 |
| 25.03.2026 | 132,44 | 132,99 | 129,89 | 132,50 | 1,73% | 87.082,00 |
| 24.03.2026 | 130,99 | 131,41 | 128,39 | 130,25 | 0,17% | 124.106,00 |
| 23.03.2026 | 129,55 | 131,42 | 128,14 | 130,03 | 2,75% | 97.661,00 |
| 20.03.2026 | 128,23 | 130,00 | 125,78 | 126,55 | -2,04% | 269.859,00 |
| 19.03.2026 | 128,88 | 130,50 | 125,40 | 129,18 | -0,75% | 105.106,00 |
| 18.03.2026 | 133,57 | 133,57 | 127,62 | 130,16 | -1,12% | 136.325,00 |
| 17.03.2026 | 127,28 | 133,48 | 127,28 | 131,63 | 4,95% | 159.577,00 |
| 16.03.2026 | 125,00 | 128,41 | 124,70 | 125,42 | -0,55% | 77.577,00 |
| 13.03.2026 | 129,35 | 129,35 | 125,92 | 126,11 | -1,24% | 72.308,00 |
| 12.03.2026 | 130,90 | 130,90 | 127,67 | 127,69 | -3,46% | 96.968,00 |
| 11.03.2026 | 133,60 | 133,60 | 128,01 | 132,26 | 0,46% | 72.725,00 |
| 10.03.2026 | 132,15 | 133,75 | 129,12 | 131,65 | -0,46% | 80.569,00 |
| 09.03.2026 | 131,43 | 133,33 | 127,00 | 132,26 | -1,36% | 113.363,00 |
| 06.03.2026 | 136,44 | 136,44 | 131,87 | 134,08 | -3,09% | 87.784,00 |
| 05.03.2026 | 140,26 | 140,26 | 136,10 | 138,35 | -1,60% | 118.148,00 |
| 04.03.2026 | 139,53 | 141,73 | 137,76 | 140,60 | 0,63% | 70.323,00 |
| 03.03.2026 | 138,05 | 141,30 | 135,83 | 139,72 | -0,68% | 76.468,00 |
| 02.03.2026 | 136,01 | 141,24 | 136,01 | 140,67 | 1,67% | 56.545,00 |
| 27.02.2026 | 141,48 | 141,69 | 137,31 | 138,36 | -4,02% | 65.905,00 |
| 26.02.2026 | 143,34 | 145,06 | 139,35 | 144,15 | 1,19% | 66.825,00 |
| 25.02.2026 | 142,67 | 143,61 | 139,15 | 142,45 | 1,14% | 72.061,00 |
| 24.02.2026 | 140,57 | 144,16 | 138,44 | 140,85 | 1,78% | 79.526,00 |
| 23.02.2026 | 145,94 | 149,50 | 136,13 | 138,39 | -5,80% | 110.876,00 |
| 20.02.2026 | 145,56 | 147,78 | 143,82 | 146,91 | 0,29% | 99.278,00 |
| 19.02.2026 | 140,47 | 148,22 | 139,51 | 146,48 | 3,40% | 141.910,00 |
| 18.02.2026 | 138,19 | 142,63 | 138,19 | 141,66 | 2,63% | 107.342,00 |
| 17.02.2026 | 138,78 | 139,88 | 135,70 | 138,03 | -0,11% | 77.516,00 |
| 13.02.2026 | 138,71 | 139,59 | 136,41 | 138,18 | 0,17% | 76.297,00 |
| 12.02.2026 | 140,58 | 140,93 | 134,81 | 137,94 | -1,27% | 91.704,00 |
| 11.02.2026 | 141,84 | 143,84 | 139,42 | 139,72 | -1,47% | 122.681,00 |
| 10.02.2026 | 135,97 | 144,47 | 135,97 | 141,81 | 4,46% | 134.503,00 |
| 09.02.2026 | 140,22 | 140,33 | 135,31 | 135,76 | -3,23% | 106.157,00 |
| 06.02.2026 | 147,00 | 149,20 | 140,23 | 140,29 | -7,07% | 113.306,00 |
| 05.02.2026 | 151,58 | 157,28 | 146,26 | 150,96 | 0,19% | 127.300,00 |
| 04.02.2026 | 152,11 | 154,20 | 147,41 | 150,68 | -1,03% | 148.908,00 |
| 03.02.2026 | 160,86 | 162,89 | 150,26 | 152,25 | -6,20% | 99.141,00 |
| 02.02.2026 | 162,53 | 166,08 | 162,00 | 162,32 | -0,57% | 91.170,00 |
| 30.01.2026 | 162,94 | 164,86 | 160,29 | 163,25 | -1,60% | 329.065,00 |
| 29.01.2026 | 167,05 | 167,73 | 164,26 | 165,91 | -0,20% | 136.441,00 |
| 28.01.2026 | 169,00 | 170,17 | 165,69 | 166,25 | -1,66% | 77.072,00 |
| 27.01.2026 | 170,61 | 171,15 | 168,90 | 169,06 | -0,03% | 75.428,00 |
| 26.01.2026 | 166,82 | 170,38 | 166,42 | 169,11 | 1,45% | 102.020,00 |
| 23.01.2026 | 168,52 | 168,52 | 165,17 | 166,70 | -1,60% | 36.272,00 |
| 22.01.2026 | 169,69 | 170,89 | 167,70 | 169,41 | 1,00% | 56.001,00 |
| 21.01.2026 | 163,93 | 168,98 | 163,93 | 167,73 | 2,54% | 61.021,00 |
| 20.01.2026 | 167,06 | 168,06 | 162,82 | 163,58 | -3,38% | 44.012,00 |
| 16.01.2026 | 170,76 | 170,99 | 168,21 | 169,30 | -0,57% | 74.734,00 |
| 15.01.2026 | 169,27 | 171,40 | 167,77 | 170,27 | 0,28% | 74.652,00 |
| 14.01.2026 | 167,28 | 171,04 | 167,28 | 169,79 | 0,53% | 88.555,00 |
| 13.01.2026 | 175,58 | 175,58 | 165,94 | 168,89 | -3,84% | 85.587,00 |
| 12.01.2026 | 171,72 | 175,66 | 171,65 | 175,63 | 1,09% | 79.118,00 |
| 09.01.2026 | 172,69 | 175,58 | 172,10 | 173,74 | 1,42% | 94.144,00 |
| 08.01.2026 | 164,90 | 172,07 | 164,90 | 171,31 | 2,94% | 87.286,00 |
| 07.01.2026 | 168,95 | 169,20 | 163,88 | 166,41 | -1,82% | 54.637,00 |
| 06.01.2026 | 166,30 | 169,92 | 166,03 | 169,50 | 1,20% | 54.083,00 |
| 05.01.2026 | 162,31 | 171,41 | 162,31 | 167,49 | 3,06% | 86.714,00 |
| 02.01.2026 | 162,21 | 164,82 | 161,53 | 162,51 | -0,39% | 43.676,00 |
| 31.12.2025 | 164,85 | 165,77 | 162,37 | 163,15 | -0,60% | 63.906,00 |
| 30.12.2025 | 165,36 | 165,65 | 163,40 | 164,13 | -0,25% | 50.159,00 |
| 29.12.2025 | 166,73 | 167,06 | 163,30 | 164,54 | -1,14% | 46.034,00 |
| 26.12.2025 | 166,80 | 167,71 | 165,69 | 166,43 | -0,08% | 41.712,00 |
| 24.12.2025 | 166,15 | 168,58 | 164,64 | 166,56 | 0,62% | 43.965,00 |
| 23.12.2025 | 162,98 | 167,63 | 162,98 | 165,53 | 0,60% | 83.959,00 |
| 22.12.2025 | 161,53 | 166,05 | 161,53 | 164,55 | 1,86% | 59.314,00 |
| 19.12.2025 | 162,86 | 163,91 | 160,39 | 161,54 | -0,99% | 146.779,00 |
| 18.12.2025 | 166,45 | 168,25 | 162,85 | 163,16 | -1,01% | 108.663,00 |
| 17.12.2025 | 164,13 | 167,32 | 163,87 | 164,83 | -1,06% | 79.088,00 |
| 16.12.2025 | 167,46 | 169,27 | 165,92 | 166,59 | 0,42% | 61.319,00 |
| 15.12.2025 | 168,29 | 171,36 | 165,40 | 165,90 | -1,92% | 119.287,00 |
| 12.12.2025 | 166,74 | 171,06 | 166,74 | 169,14 | 0,49% | 100.480,00 |
| 11.12.2025 | 166,43 | 169,82 | 165,80 | 168,31 | 2,35% | 108.297,00 |
| 10.12.2025 | 161,15 | 166,28 | 159,18 | 164,44 | 1,04% | 132.725,00 |
| 09.12.2025 | 160,03 | 163,99 | 159,00 | 162,74 | 2,24% | 72.554,00 |
| 08.12.2025 | 163,14 | 163,14 | 157,60 | 159,17 | -1,62% | 88.912,00 |
| 05.12.2025 | 159,20 | 163,05 | 159,06 | 161,79 | 1,72% | 61.070,00 |
| 04.12.2025 | 162,86 | 162,98 | 158,21 | 159,06 | -2,51% | 57.084,00 |
| 03.12.2025 | 156,40 | 163,81 | 156,40 | 163,16 | 4,88% | 51.704,00 |
| 02.12.2025 | 161,92 | 161,93 | 155,35 | 155,57 | -2,99% | 43.538,00 |
| 01.12.2025 | 159,38 | 161,64 | 158,96 | 160,37 | 0,49% | 44.018,00 |
| 28.11.2025 | 159,52 | 161,32 | 158,05 | 159,59 | -0,41% | 28.556,00 |
| 26.11.2025 | 159,28 | 161,15 | 156,59 | 160,25 | 0,07% | 104.944,00 |
| 25.11.2025 | 155,15 | 161,14 | 154,38 | 160,13 | 3,06% | 91.058,00 |
| 24.11.2025 | 157,49 | 157,55 | 154,66 | 155,38 | -1,81% | 78.984,00 |
| 21.11.2025 | 156,35 | 162,00 | 155,09 | 158,25 | 1,88% | 56.223,00 |
| 20.11.2025 | 157,30 | 158,55 | 153,21 | 155,33 | -0,55% | 53.361,00 |
| 19.11.2025 | 156,00 | 162,68 | 154,20 | 156,19 | 0,01% | 38.876,00 |
| 18.11.2025 | 154,88 | 158,44 | 154,88 | 156,18 | 0,48% | 69.247,00 |
| 17.11.2025 | 161,65 | 162,70 | 154,68 | 155,43 | -4,08% | 49.150,00 |
| 14.11.2025 | 164,23 | 164,23 | 161,52 | 162,04 | -1,58% | 50.880,00 |
| 13.11.2025 | 162,29 | 166,17 | 162,28 | 164,64 | -0,69% | 60.940,00 |
| 12.11.2025 | 165,34 | 166,66 | 161,40 | 165,79 | 1,15% | 100.762,00 |
| 11.11.2025 | 162,19 | 164,75 | 161,00 | 163,90 | 1,07% | 72.840,00 |
| 10.11.2025 | 164,31 | 165,29 | 160,46 | 162,17 | -0,61% | 61.979,00 |
| 07.11.2025 | 162,30 | 163,25 | 158,69 | 163,16 | 0,18% | 77.709,00 |
| 06.11.2025 | 161,44 | 163,18 | 160,78 | 162,86 | 0,33% | 88.969,00 |
| 05.11.2025 | 159,37 | 162,97 | 158,72 | 162,32 | 1,53% | 72.129,00 |
| 04.11.2025 | 160,19 | 161,75 | 158,58 | 159,87 | -0,29% | 60.665,00 |
| 03.11.2025 | 161,95 | 163,16 | 159,28 | 160,33 | -1,53% | 69.892,00 |