162,990$
-0,72%
Echtzeit-Aktienkurs Virtus Investment Partners
Bid:
Ask:
Aktienkurse zur Virtus Investment Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 162,62 | 164,03 | 161,05 | 163,02 | -0,71% | 128.901,00 |
| 22.07.2026 | 163,40 | 165,73 | 163,40 | 164,18 | 0,51% | 87.508,00 |
| 21.07.2026 | 162,63 | 165,21 | 159,98 | 163,34 | 0,73% | 140.887,00 |
| 20.07.2026 | 166,02 | 166,02 | 159,10 | 162,16 | -1,40% | 142.992,00 |
| 17.07.2026 | 166,73 | 170,03 | 162,30 | 164,46 | -2,66% | 127.900,00 |
| 16.07.2026 | 168,58 | 170,41 | 167,01 | 168,95 | 0,40% | 105.292,00 |
| 15.07.2026 | 163,03 | 168,34 | 162,94 | 168,28 | 4,67% | 121.322,00 |
| 14.07.2026 | 155,15 | 162,48 | 155,15 | 160,77 | 2,28% | 103.135,00 |
| 13.07.2026 | 162,11 | 162,11 | 153,62 | 157,18 | -1,89% | 155.966,00 |
| 10.07.2026 | 159,48 | 162,84 | 159,08 | 160,21 | 1,82% | 111.065,00 |
| 09.07.2026 | 154,48 | 157,41 | 153,00 | 157,34 | 1,91% | 134.628,00 |
| 08.07.2026 | 153,21 | 157,00 | 152,00 | 154,39 | -0,41% | 180.609,00 |
| 07.07.2026 | 155,57 | 156,92 | 152,30 | 155,03 | 0,16% | 182.366,00 |
| 06.07.2026 | 153,52 | 156,11 | 151,00 | 154,79 | 2,08% | 124.975,00 |
| 02.07.2026 | 147,34 | 151,75 | 144,97 | 151,64 | 4,46% | 130.105,00 |
| 01.07.2026 | 143,96 | 150,00 | 143,96 | 145,16 | 1,16% | 131.146,00 |
| 30.06.2026 | 144,59 | 147,59 | 143,50 | 143,50 | -0,40% | 156.167,00 |
| 29.06.2026 | 146,87 | 146,87 | 142,44 | 144,08 | -2,37% | 188.275,00 |
| 26.06.2026 | 137,09 | 147,58 | 135,86 | 147,58 | 8,76% | 309.403,00 |
| 25.06.2026 | 139,65 | 141,86 | 133,30 | 135,69 | -2,11% | 109.218,00 |
| 24.06.2026 | 142,20 | 142,64 | 138,55 | 138,61 | -2,33% | 96.107,00 |
| 23.06.2026 | 141,27 | 144,25 | 140,40 | 141,91 | 0,95% | 80.277,00 |
| 22.06.2026 | 141,57 | 143,96 | 139,16 | 140,57 | -0,73% | 88.408,00 |
| 18.06.2026 | 143,56 | 146,37 | 140,98 | 141,60 | -0,88% | 146.052,00 |
| 17.06.2026 | 141,54 | 147,26 | 141,54 | 142,86 | -0,33% | 89.539,00 |
| 16.06.2026 | 145,27 | 148,20 | 142,30 | 143,33 | -0,31% | 130.803,00 |
| 15.06.2026 | 147,00 | 149,92 | 143,56 | 143,78 | -0,96% | 103.742,00 |
| 12.06.2026 | 144,00 | 149,05 | 142,58 | 145,18 | 1,82% | 80.221,00 |
| 11.06.2026 | 141,00 | 143,00 | 139,48 | 142,59 | 1,19% | 96.741,00 |
| 10.06.2026 | 143,03 | 145,75 | 140,13 | 140,92 | -2,94% | 148.976,00 |
| 09.06.2026 | 146,01 | 151,09 | 143,03 | 145,19 | 0,27% | 128.666,00 |
| 08.06.2026 | 147,79 | 148,55 | 144,67 | 144,80 | -1,21% | 90.235,00 |
| 05.06.2026 | 149,08 | 149,86 | 146,02 | 146,57 | -1,53% | 95.050,00 |
| 04.06.2026 | 142,82 | 149,33 | 142,77 | 148,85 | 5,62% | 149.089,00 |
| 03.06.2026 | 145,35 | 145,72 | 138,64 | 140,93 | -4,31% | 147.181,00 |
| 02.06.2026 | 145,32 | 147,91 | 143,01 | 147,27 | 1,15% | 173.034,00 |
| 01.06.2026 | 142,82 | 147,38 | 142,60 | 145,60 | 1,80% | 133.461,00 |
| 29.05.2026 | 143,20 | 147,51 | 142,55 | 143,03 | 0,62% | 108.834,00 |
| 28.05.2026 | 142,61 | 144,15 | 140,00 | 142,15 | -1,29% | 93.351,00 |
| 27.05.2026 | 145,41 | 146,61 | 143,79 | 144,01 | -0,07% | 94.286,00 |
| 26.05.2026 | 144,00 | 145,99 | 142,63 | 144,11 | 0,34% | 68.859,00 |
| 22.05.2026 | 141,81 | 145,31 | 140,01 | 143,62 | 1,38% | 106.089,00 |
| 21.05.2026 | 135,86 | 142,39 | 134,22 | 141,67 | 2,71% | 105.517,00 |
| 20.05.2026 | 132,79 | 138,12 | 132,01 | 137,93 | 4,02% | 158.837,00 |
| 19.05.2026 | 138,50 | 141,00 | 132,00 | 132,60 | -5,41% | 140.440,00 |
| 18.05.2026 | 136,78 | 142,86 | 136,78 | 140,19 | 1,57% | 92.623,00 |
| 15.05.2026 | 141,42 | 141,51 | 137,67 | 138,02 | -2,95% | 68.113,00 |
| 14.05.2026 | 141,24 | 144,20 | 141,24 | 142,21 | 0,69% | 62.850,00 |
| 13.05.2026 | 139,54 | 141,94 | 137,94 | 141,24 | 0,28% | 74.012,00 |
| 12.05.2026 | 140,86 | 143,46 | 138,34 | 140,85 | -1,30% | 95.663,00 |
| 11.05.2026 | 143,54 | 145,44 | 142,52 | 142,70 | -0,85% | 69.620,00 |
| 08.05.2026 | 141,13 | 144,53 | 139,51 | 143,93 | 1,47% | 83.772,00 |
| 07.05.2026 | 143,95 | 145,50 | 140,34 | 141,85 | -1,03% | 89.125,00 |
| 06.05.2026 | 144,95 | 147,72 | 142,37 | 143,32 | 0,02% | 97.482,00 |
| 05.05.2026 | 140,14 | 145,31 | 139,28 | 143,29 | 2,73% | 117.071,00 |
| 04.05.2026 | 135,49 | 139,48 | 130,46 | 139,48 | 2,56% | 198.483,00 |
| 01.05.2026 | 135,90 | 145,00 | 127,00 | 136,00 | -6,56% | 181.745,00 |
| 30.04.2026 | 140,47 | 148,06 | 140,08 | 145,55 | 1,30% | 97.703,00 |
| 29.04.2026 | 145,07 | 145,90 | 141,38 | 143,68 | -0,96% | 77.022,00 |
| 28.04.2026 | 146,06 | 147,15 | 145,07 | 145,07 | 0,14% | 68.281,00 |
| 27.04.2026 | 143,12 | 147,52 | 143,12 | 144,87 | 1,21% | 74.853,00 |
| 24.04.2026 | 142,63 | 144,45 | 140,28 | 143,14 | 0,39% | 146.687,00 |
| 23.04.2026 | 140,92 | 143,87 | 140,16 | 142,58 | 0,50% | 104.495,00 |
| 22.04.2026 | 138,75 | 141,87 | 136,82 | 141,87 | 2,86% | 79.231,00 |
| 21.04.2026 | 142,70 | 143,55 | 137,48 | 137,93 | -2,98% | 66.360,00 |
| 20.04.2026 | 139,00 | 142,69 | 139,00 | 142,17 | 1,71% | 95.712,00 |
| 17.04.2026 | 140,87 | 143,34 | 139,61 | 139,78 | -0,72% | 106.139,00 |
| 16.04.2026 | 143,90 | 143,90 | 140,29 | 140,79 | -1,85% | 78.664,00 |
| 15.04.2026 | 142,00 | 143,51 | 141,00 | 143,45 | 1,17% | 102.079,00 |
| 14.04.2026 | 140,33 | 143,18 | 138,58 | 141,79 | 1,84% | 129.852,00 |
| 13.04.2026 | 137,86 | 139,24 | 133,29 | 139,23 | 1,30% | 117.730,00 |
| 10.04.2026 | 135,82 | 137,88 | 134,31 | 137,45 | 1,20% | 123.183,00 |
| 09.04.2026 | 133,79 | 137,18 | 133,02 | 135,82 | 0,15% | 114.161,00 |
| 08.04.2026 | 132,50 | 136,76 | 132,50 | 135,62 | 5,08% | 163.179,00 |
| 07.04.2026 | 127,50 | 130,18 | 126,91 | 129,06 | 0,51% | 155.610,00 |
| 06.04.2026 | 126,63 | 128,90 | 125,42 | 128,41 | 0,90% | 85.286,00 |
| 02.04.2026 | 129,26 | 129,26 | 121,61 | 127,26 | -2,94% | 113.903,00 |
| 01.04.2026 | 133,50 | 135,26 | 130,92 | 131,12 | -2,40% | 84.782,00 |
| 31.03.2026 | 132,39 | 134,51 | 129,74 | 134,35 | 3,22% | 151.176,00 |
| 30.03.2026 | 129,19 | 132,24 | 128,64 | 130,16 | 0,81% | 154.190,00 |
| 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 |