29,050€
-0,72%
Echtzeit-Aktienkurs ViaSat
Bid:
Ask:
Aktienkurse zur ViaSat Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 29,43 | 30,79 | 28,75 | 30,65 | 4,75% | - |
| 03.12.2025 | 28,91 | 29,50 | 28,07 | 29,26 | 2,27% | - |
| 02.12.2025 | 28,08 | 29,00 | 28,04 | 28,61 | 1,20% | - |
| 01.12.2025 | 29,47 | 29,50 | 27,72 | 28,27 | -4,65% | - |
| 28.11.2025 | 30,16 | 30,84 | 29,28 | 29,65 | -1,43% | - |
| 27.11.2025 | 30,11 | 30,14 | 30,06 | 30,08 | -0,92% | - |
| 26.11.2025 | 29,07 | 30,66 | 28,44 | 30,36 | 8,35% | - |
| 25.11.2025 | 28,05 | 28,33 | 27,54 | 28,02 | 7,52% | - |
| 24.11.2025 | 26,49 | 28,19 | 26,06 | 26,06 | -1,29% | 50,00 |
| 21.11.2025 | 26,23 | 27,02 | 25,32 | 26,40 | -1,93% | 700,00 |
| 20.11.2025 | 31,12 | 31,35 | 26,25 | 26,92 | -12,16% | 11,00 |
| 19.11.2025 | 30,42 | 32,20 | 30,06 | 30,65 | -0,49% | - |
| 18.11.2025 | 28,48 | 30,90 | 27,55 | 30,80 | -4,18% | - |
| 17.11.2025 | 31,52 | 32,14 | 28,25 | 32,14 | 10,45% | 200,00 |
| 14.11.2025 | 30,68 | 31,63 | 29,09 | 29,10 | -5,07% | 180,00 |
| 13.11.2025 | 32,45 | 32,51 | 30,35 | 30,66 | -4,53% | - |
| 12.11.2025 | 33,12 | 33,74 | 32,07 | 32,11 | -2,67% | - |
| 11.11.2025 | 32,20 | 34,58 | 31,57 | 32,99 | -4,40% | 150,00 |
| 10.11.2025 | 33,36 | 37,67 | 31,59 | 34,51 | 10,95% | 100,00 |
| 07.11.2025 | 30,84 | 31,19 | 29,12 | 31,11 | 0,27% | 40,00 |
| 06.11.2025 | 32,88 | 33,14 | 30,61 | 31,02 | -6,03% | - |
| 05.11.2025 | 31,89 | 33,49 | 31,60 | 33,01 | 1,13% | 200,00 |
| 04.11.2025 | 32,88 | 33,59 | 31,18 | 32,64 | -1,51% | - |
| 03.11.2025 | 34,66 | 34,89 | 31,84 | 33,14 | -3,61% | 147,00 |
| 31.10.2025 | 34,03 | 35,05 | 33,52 | 34,38 | 2,06% | - |
| 30.10.2025 | 32,93 | 34,47 | 32,73 | 33,69 | -2,05% | - |
| 29.10.2025 | 34,02 | 34,42 | 32,80 | 34,39 | 2,78% | 40,00 |
| 28.10.2025 | 33,66 | 34,37 | 33,02 | 33,46 | 1,49% | 290,00 |
| 27.10.2025 | 32,73 | 33,79 | 32,39 | 32,97 | 1,71% | 240,00 |
| 24.10.2025 | 32,32 | 33,04 | 31,97 | 32,42 | 1,58% | - |
| 23.10.2025 | 29,88 | 32,01 | 29,80 | 31,91 | 7,75% | - |
| 22.10.2025 | 31,63 | 32,13 | 28,92 | 29,62 | -6,75% | - |
| 21.10.2025 | 32,01 | 32,20 | 31,05 | 31,76 | -1,79% | - |
| 20.10.2025 | 30,77 | 32,44 | 30,65 | 32,34 | 6,94% | 1.636,00 |
| 17.10.2025 | 30,55 | 30,89 | 28,08 | 30,24 | -3,59% | - |
| 16.10.2025 | 31,37 | 32,45 | 31,22 | 31,37 | -0,24% | - |
| 15.10.2025 | 31,85 | 33,21 | 31,00 | 31,44 | 7,19% | 445,00 |
| 14.10.2025 | 29,70 | 31,99 | 28,67 | 29,33 | -1,11% | - |
| 13.10.2025 | 29,00 | 30,27 | 28,94 | 29,66 | 0,80% | 378,00 |
| 10.10.2025 | 30,72 | 31,27 | 29,17 | 29,43 | -6,85% | - |
| 09.10.2025 | 31,14 | 31,59 | 29,79 | 31,59 | 4,31% | 150,00 |
| 08.10.2025 | 26,84 | 30,41 | 25,83 | 30,29 | 10,89% | - |
| 07.10.2025 | 28,53 | 28,59 | 26,49 | 27,31 | -2,25% | - |
| 06.10.2025 | 27,36 | 28,59 | 27,36 | 27,94 | 3,37% | - |
| 03.10.2025 | 26,44 | 27,42 | 25,85 | 27,03 | 2,04% | 225,00 |
| 02.10.2025 | 25,31 | 26,85 | 24,97 | 26,49 | 6,30% | - |
| 01.10.2025 | 23,71 | 25,51 | 22,21 | 24,92 | -1,09% | 300,00 |
| 30.09.2025 | 24,19 | 25,26 | 23,66 | 25,20 | 3,77% | - |
| 29.09.2025 | 24,78 | 25,26 | 24,15 | 24,28 | -1,94% | - |
| 26.09.2025 | 24,67 | 25,31 | 24,41 | 24,76 | 0,94% | - |
| 25.09.2025 | 24,27 | 24,82 | 23,56 | 24,53 | -4,40% | - |
| 24.09.2025 | 25,33 | 25,71 | 23,98 | 25,66 | 2,72% | 780,00 |
| 23.09.2025 | 25,41 | 26,64 | 24,98 | 24,98 | -1,23% | - |
| 22.09.2025 | 25,30 | 25,66 | 24,70 | 25,29 | -2,66% | 70,00 |
| 19.09.2025 | 26,21 | 26,21 | 25,03 | 25,98 | 4,53% | 400,00 |
| 18.09.2025 | 27,85 | 29,29 | 24,75 | 24,86 | -10,55% | - |
| 17.09.2025 | 26,74 | 27,84 | 26,35 | 27,79 | 4,22% | - |
| 16.09.2025 | 27,97 | 28,48 | 26,58 | 26,66 | -3,51% | - |
| 15.09.2025 | 26,08 | 28,36 | 25,77 | 27,63 | 7,57% | - |
| 12.09.2025 | 27,32 | 27,52 | 25,26 | 25,69 | 1,74% | - |
| 11.09.2025 | 24,99 | 25,35 | 24,81 | 25,25 | -5,91% | - |
| 10.09.2025 | 26,38 | 26,90 | 24,73 | 26,83 | 1,98% | 150,00 |
| 09.09.2025 | 25,62 | 26,63 | 24,99 | 26,31 | 2,06% | - |
| 08.09.2025 | 25,40 | 26,06 | 23,29 | 25,78 | 3,24% | 222,00 |
| 05.09.2025 | 26,18 | 26,34 | 24,95 | 24,97 | -3,24% | - |
| 04.09.2025 | 25,16 | 25,98 | 24,41 | 25,81 | 2,77% | - |
| 03.09.2025 | 26,59 | 27,10 | 24,76 | 25,11 | -6,10% | - |
| 02.09.2025 | 27,30 | 27,71 | 26,14 | 26,74 | -2,80% | - |
| 01.09.2025 | 27,55 | 28,43 | 27,41 | 27,51 | -0,18% | - |
| 29.08.2025 | 28,02 | 28,05 | 27,24 | 27,56 | -2,10% | - |
| 28.08.2025 | 28,01 | 28,98 | 27,44 | 28,15 | 0,72% | 35,00 |
| 27.08.2025 | 27,07 | 28,97 | 26,21 | 27,95 | 5,37% | - |
| 26.08.2025 | 24,26 | 26,54 | 24,15 | 26,53 | 9,00% | - |
| 25.08.2025 | 24,11 | 24,42 | 23,65 | 24,34 | 2,03% | 360,00 |
| 22.08.2025 | 22,95 | 24,11 | 22,64 | 23,85 | 4,29% | - |
| 21.08.2025 | 22,30 | 22,90 | 21,84 | 22,87 | 2,58% | - |
| 20.08.2025 | 22,25 | 22,40 | 21,87 | 22,30 | -0,36% | - |
| 19.08.2025 | 23,43 | 24,21 | 22,24 | 22,38 | -4,67% | - |
| 18.08.2025 | 23,13 | 23,65 | 22,95 | 23,47 | 1,43% | 50,00 |
| 15.08.2025 | 23,46 | 23,46 | 22,92 | 23,14 | -1,47% | - |
| 14.08.2025 | 23,50 | 24,11 | 23,04 | 23,49 | -0,17% | - |
| 13.08.2025 | 22,06 | 23,81 | 22,05 | 23,53 | 6,57% | - |
| 12.08.2025 | 21,99 | 22,70 | 21,91 | 22,08 | 0,41% | - |
| 11.08.2025 | 21,76 | 22,31 | 21,64 | 21,99 | -0,05% | - |
| 08.08.2025 | 22,47 | 22,79 | 21,42 | 22,00 | -2,22% | - |
| 07.08.2025 | 24,03 | 24,50 | 22,08 | 22,50 | -5,72% | 440,00 |
| 06.08.2025 | 18,03 | 24,52 | 16,17 | 23,86 | 29,64% | 20,00 |
| 05.08.2025 | 17,92 | 18,51 | 17,09 | 18,41 | 5,11% | - |
| 04.08.2025 | 14,56 | 17,82 | 14,51 | 17,51 | 22,08% | - |
| 01.08.2025 | 14,39 | 14,93 | 13,47 | 14,34 | -0,38% | - |
| 31.07.2025 | 13,74 | 14,96 | 13,34 | 14,40 | 5,65% | - |
| 30.07.2025 | 12,63 | 13,89 | 12,59 | 13,63 | 7,03% | - |
| 29.07.2025 | 12,87 | 13,14 | 12,59 | 12,73 | -0,64% | - |
| 28.07.2025 | 12,59 | 12,91 | 12,36 | 12,82 | 2,54% | - |
| 25.07.2025 | 12,31 | 12,65 | 12,03 | 12,50 | 1,70% | - |
| 24.07.2025 | 13,02 | 13,12 | 12,29 | 12,29 | -5,77% | - |
| 23.07.2025 | 12,40 | 13,12 | 12,33 | 13,04 | 5,08% | - |
| 22.07.2025 | 12,68 | 12,86 | 11,99 | 12,41 | -2,34% | - |
| 21.07.2025 | 13,53 | 14,02 | 12,64 | 12,71 | -6,01% | - |
| 18.07.2025 | 14,06 | 14,56 | 13,36 | 13,52 | -0,26% | - |