191,500$
-0,78%
Echtzeit-Aktienkurs Virtus Investment Partners
Bid:
Ask:
Aktienkurse zur Virtus Investment Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 194,54 | 194,95 | 189,55 | 191,42 | -0,82% | 32.147,00 |
| 14.10.2025 | 185,71 | 194,06 | 185,71 | 193,00 | 2,69% | 89.600,00 |
| 13.10.2025 | 186,64 | 188,49 | 184,31 | 187,95 | 2,16% | 61.823,00 |
| 10.10.2025 | 194,91 | 195,00 | 183,88 | 183,97 | -5,05% | 69.728,00 |
| 09.10.2025 | 193,59 | 193,76 | 190,11 | 193,76 | 0,56% | 57.039,00 |
| 08.10.2025 | 192,45 | 194,55 | 191,55 | 192,69 | 0,75% | 51.921,00 |
| 07.10.2025 | 192,36 | 194,70 | 190,38 | 191,26 | -0,63% | 92.809,00 |
| 06.10.2025 | 193,38 | 195,00 | 190,17 | 192,48 | 0,63% | 67.626,00 |
| 03.10.2025 | 188,87 | 191,83 | 187,79 | 191,28 | 1,82% | 12.310,00 |
| 02.10.2025 | 185,03 | 187,89 | 184,70 | 187,87 | 0,99% | 63.331,00 |
| 01.10.2025 | 187,84 | 189,67 | 186,02 | 186,03 | -2,10% | 76.970,00 |
| 30.09.2025 | 191,51 | 193,58 | 187,02 | 190,03 | -0,70% | 208.694,00 |
| 29.09.2025 | 192,49 | 193,71 | 190,03 | 191,37 | -0,45% | 61.028,00 |
| 26.09.2025 | 189,93 | 192,59 | 189,47 | 192,24 | 1,22% | 139.987,00 |
| 25.09.2025 | 187,46 | 190,98 | 187,46 | 189,93 | -0,01% | 125.118,00 |
| 24.09.2025 | 192,99 | 193,61 | 189,93 | 189,95 | -0,96% | 125.523,00 |
| 23.09.2025 | 193,13 | 195,00 | 190,26 | 191,79 | 0,21% | 89.180,00 |
| 22.09.2025 | 190,90 | 193,69 | 189,84 | 191,38 | 0,37% | 93.220,00 |
| 19.09.2025 | 195,25 | 195,25 | 188,99 | 190,67 | -2,00% | 125.900,00 |
| 18.09.2025 | 192,27 | 194,72 | 192,27 | 194,56 | 1,86% | 72.789,00 |
| 17.09.2025 | 193,63 | 196,24 | 190,36 | 191,01 | -1,16% | 66.550,00 |
| 16.09.2025 | 194,88 | 195,38 | 191,12 | 193,25 | -0,77% | 47.282,00 |
| 15.09.2025 | 198,52 | 198,68 | 194,25 | 194,75 | -1,67% | 46.342,00 |
| 12.09.2025 | 200,00 | 203,61 | 197,36 | 198,05 | -1,75% | 69.986,00 |
| 11.09.2025 | 195,45 | 201,93 | 194,85 | 201,58 | 4,12% | 86.027,00 |
| 10.09.2025 | 195,29 | 196,37 | 192,70 | 193,61 | -0,93% | 58.523,00 |
| 09.09.2025 | 196,71 | 199,11 | 195,22 | 195,43 | -0,78% | 46.244,00 |
| 08.09.2025 | 196,12 | 197,80 | 191,16 | 196,97 | 1,54% | 46.616,00 |
| 05.09.2025 | 198,12 | 199,92 | 193,63 | 193,98 | -1,43% | 77.949,00 |
| 04.09.2025 | 194,32 | 196,80 | 192,16 | 196,80 | 2,07% | 84.298,00 |
| 03.09.2025 | 197,04 | 200,00 | 190,93 | 192,81 | -2,72% | 131.708,00 |
| 02.09.2025 | 198,13 | 199,58 | 195,80 | 198,20 | -1,60% | 64.250,00 |
| 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 |