157,960$
0,76%
Echtzeit-Aktienkurs Virtus Investment Partners
Bid:
Ask:
Aktienkurse zur Virtus Investment Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 160,01 | 160,21 | 155,00 | 157,96 | 0,76% | 14.965,00 |
| 02.09.2026 | 161,85 | 162,99 | 156,77 | 156,77 | -2,02% | 95.300,00 |
| 01.09.2026 | 164,07 | 166,35 | 158,90 | 160,00 | -3,32% | 119.722,00 |
| 31.08.2026 | 168,13 | 168,13 | 165,28 | 165,50 | -1,79% | 109.682,00 |
| 28.08.2026 | 168,07 | 169,17 | 166,71 | 168,52 | 0,77% | 81.977,00 |
| 27.08.2026 | 167,13 | 169,13 | 166,49 | 167,23 | -0,01% | 111.919,00 |
| 26.08.2026 | 165,27 | 167,81 | 164,85 | 167,25 | 0,60% | 105.917,00 |
| 25.08.2026 | 167,21 | 168,37 | 165,41 | 166,26 | -1,27% | 89.767,00 |
| 24.08.2026 | 167,77 | 169,63 | 167,02 | 168,40 | 0,78% | 96.660,00 |
| 21.08.2026 | 169,92 | 171,07 | 166,74 | 167,09 | -0,59% | 75.102,00 |
| 20.08.2026 | 167,54 | 168,39 | 166,30 | 168,08 | 0,86% | 104.180,00 |
| 19.08.2026 | 168,90 | 170,06 | 166,62 | 166,65 | -0,10% | 89.236,00 |
| 18.08.2026 | 169,00 | 169,95 | 166,75 | 166,81 | -0,79% | 66.605,00 |
| 17.08.2026 | 168,35 | 170,50 | 166,16 | 168,14 | -0,53% | 93.214,00 |
| 14.08.2026 | 169,66 | 170,01 | 167,70 | 169,03 | -0,69% | 78.271,00 |
| 13.08.2026 | 169,76 | 170,60 | 167,19 | 170,20 | 1,58% | 125.869,00 |
| 12.08.2026 | 167,09 | 168,80 | 165,62 | 167,55 | 0,50% | 151.719,00 |
| 11.08.2026 | 167,60 | 170,50 | 166,59 | 166,72 | 0,54% | 96.765,00 |
| 10.08.2026 | 163,73 | 167,50 | 163,73 | 165,83 | 0,41% | 74.568,00 |
| 07.08.2026 | 163,50 | 166,15 | 163,50 | 165,16 | 1,02% | 93.806,00 |
| 06.08.2026 | 162,41 | 165,22 | 162,32 | 163,50 | 1,04% | 101.715,00 |
| 05.08.2026 | 164,03 | 166,01 | 160,94 | 161,81 | -2,75% | 228.005,00 |
| 04.08.2026 | 167,87 | 171,90 | 165,95 | 166,39 | -1,75% | 285.805,00 |
| 03.08.2026 | 161,09 | 170,45 | 161,09 | 169,36 | 6,28% | 232.897,00 |
| 31.07.2026 | 160,36 | 160,36 | 147,86 | 159,35 | -2,54% | 324.036,00 |
| 30.07.2026 | 163,76 | 165,86 | 156,61 | 163,50 | -2,56% | 165.666,00 |
| 29.07.2026 | 169,09 | 173,35 | 167,54 | 167,79 | -1,91% | 215.626,00 |
| 28.07.2026 | 168,44 | 173,03 | 167,31 | 171,05 | 2,07% | 104.135,00 |
| 27.07.2026 | 167,07 | 169,31 | 165,36 | 167,58 | 1,16% | 84.226,00 |
| 24.07.2026 | 161,93 | 166,75 | 160,38 | 165,66 | 1,62% | 165.769,00 |
| 23.07.2026 | 162,62 | 164,03 | 161,05 | 163,02 | -0,71% | 128.902,00 |
| 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 |