201,940$
0,70%
Echtzeit-Aktienkurs Virtus Investment Partners
Bid:
Ask:
Aktienkurse zur Virtus Investment Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 201,14 | 202,31 | 198,52 | 201,43 | 0,44% | 82.527,00 |
| 28.08.2025 | 200,48 | 203,15 | 197,62 | 200,54 | -0,54% | 61.490,00 |
| 27.08.2025 | 199,44 | 202,97 | 197,66 | 201,63 | 0,76% | 73.422,00 |
| 26.08.2025 | 197,50 | 201,08 | 197,50 | 200,11 | 0,91% | 108.138,00 |
| 25.08.2025 | 199,06 | 200,07 | 196,94 | 198,31 | -0,97% | 104.900,00 |
| 22.08.2025 | 190,01 | 201,09 | 190,01 | 200,26 | 5,93% | 148.190,00 |
| 21.08.2025 | 189,92 | 194,91 | 188,70 | 189,05 | -1,12% | 47.436,00 |
| 20.08.2025 | 193,10 | 194,21 | 189,40 | 191,20 | -1,15% | 62.786,00 |
| 19.08.2025 | 192,27 | 194,74 | 192,20 | 193,43 | 0,60% | 73.638,00 |
| 18.08.2025 | 195,01 | 195,01 | 192,25 | 192,27 | -0,94% | 52.245,00 |
| 15.08.2025 | 198,82 | 199,56 | 193,23 | 194,09 | -2,17% | 87.656,00 |
| 14.08.2025 | 197,16 | 198,85 | 193,05 | 198,40 | 0,27% | 79.787,00 |
| 13.08.2025 | 193,50 | 198,24 | 193,50 | 197,86 | 1,92% | 90.292,00 |
| 12.08.2025 | 191,00 | 195,77 | 190,12 | 194,13 | 2,55% | 49.668,00 |
| 11.08.2025 | 189,29 | 191,80 | 188,88 | 189,30 | -0,43% | 63.889,00 |
| 08.08.2025 | 185,93 | 191,52 | 185,93 | 190,11 | 1,59% | 98.606,00 |
| 07.08.2025 | 191,31 | 191,38 | 186,17 | 187,14 | -1,74% | 49.300,00 |
| 06.08.2025 | 191,39 | 193,13 | 188,89 | 190,46 | -0,31% | 50.474,00 |
| 05.08.2025 | 190,33 | 192,65 | 189,11 | 191,06 | -0,29% | 50.320,00 |
| 04.08.2025 | 190,96 | 192,68 | 188,91 | 191,62 | 1,03% | 40.170,00 |
| 01.08.2025 | 190,21 | 190,21 | 186,98 | 189,66 | -1,89% | 60.387,00 |
| 31.07.2025 | 198,86 | 198,86 | 191,29 | 193,31 | -2,86% | 52.380,00 |
| 30.07.2025 | 194,53 | 202,26 | 194,53 | 199,01 | 1,96% | 91.332,00 |
| 29.07.2025 | 194,95 | 196,68 | 193,00 | 195,18 | 0,58% | 77.395,00 |
| 28.07.2025 | 199,00 | 199,94 | 193,03 | 194,05 | -1,84% | 62.048,00 |
| 25.07.2025 | 206,57 | 210,00 | 191,65 | 197,69 | -7,47% | 93.013,00 |
| 24.07.2025 | 212,16 | 215,06 | 209,59 | 213,65 | -0,15% | 77.545,00 |
| 23.07.2025 | 213,70 | 214,88 | 210,78 | 213,98 | 1,51% | 73.126,00 |
| 22.07.2025 | 208,39 | 211,60 | 206,95 | 210,80 | 1,66% | 54.433,00 |
| 21.07.2025 | 209,88 | 210,08 | 206,80 | 207,36 | 0,01% | 51.876,00 |
| 18.07.2025 | 211,49 | 212,20 | 206,31 | 207,33 | -1,43% | 64.694,00 |
| 17.07.2025 | 206,79 | 212,67 | 206,79 | 210,33 | 0,90% | 72.899,00 |
| 16.07.2025 | 203,41 | 208,65 | 201,17 | 208,45 | 3,62% | 123.401,00 |
| 15.07.2025 | 203,49 | 205,50 | 200,83 | 201,17 | -1,09% | 121.231,00 |
| 14.07.2025 | 204,50 | 204,73 | 202,27 | 203,39 | -0,68% | 78.130,00 |
| 11.07.2025 | 201,52 | 205,78 | 198,21 | 204,79 | 1,37% | 212.617,00 |
| 10.07.2025 | 198,32 | 205,29 | 197,92 | 202,02 | 2,31% | 185.124,00 |
| 09.07.2025 | 198,28 | 199,57 | 196,29 | 197,45 | 0,05% | 176.091,00 |
| 08.07.2025 | 194,72 | 200,80 | 194,70 | 197,36 | 1,04% | 156.841,00 |
| 07.07.2025 | 199,36 | 199,36 | 193,33 | 195,32 | -1,90% | 105.382,00 |
| 03.07.2025 | 201,35 | 202,61 | 196,96 | 199,10 | -0,80% | 96.027,00 |
| 02.07.2025 | 190,84 | 201,27 | 189,76 | 200,71 | 6,35% | 190.885,00 |
| 01.07.2025 | 181,98 | 190,91 | 181,07 | 188,73 | 4,04% | 145.897,00 |
| 30.06.2025 | 184,42 | 185,04 | 179,60 | 181,40 | -0,98% | 196.780,00 |
| 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 |