13,660€
-0,02%
Echtzeit-Aktienkurs Vector Group Ltd
Bid:
Ask:
Aktienkurse zur Vector Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2024 | 13,66 | 13,68 | 13,62 | 13,66 | -0,05% | - |
| 04.10.2024 | 13,56 | 13,72 | 13,55 | 13,66 | 0,81% | - |
| 03.10.2024 | 13,52 | 13,66 | 13,41 | 13,55 | 0,15% | - |
| 02.10.2024 | 13,47 | 13,61 | 13,33 | 13,53 | 0,43% | - |
| 01.10.2024 | 13,40 | 13,51 | 13,35 | 13,48 | 0,54% | - |
| 30.09.2024 | 13,35 | 13,42 | 13,31 | 13,40 | 0,24% | - |
| 27.09.2024 | 13,34 | 13,39 | 13,28 | 13,37 | 0,19% | 269,00 |
| 26.09.2024 | 13,42 | 13,43 | 13,34 | 13,35 | -0,52% | - |
| 25.09.2024 | 13,34 | 13,43 | 13,27 | 13,42 | 0,49% | - |
| 24.09.2024 | 13,43 | 13,43 | 13,34 | 13,35 | -0,52% | - |
| 23.09.2024 | 13,36 | 13,59 | 13,30 | 13,42 | 0,28% | - |
| 20.09.2024 | 13,37 | 13,42 | 13,34 | 13,38 | 0,06% | - |
| 19.09.2024 | 13,41 | 13,44 | 13,32 | 13,38 | -0,41% | - |
| 18.09.2024 | 13,43 | 13,48 | 13,31 | 13,43 | -0,04% | - |
| 17.09.2024 | 13,41 | 13,47 | 13,35 | 13,44 | 0,17% | - |
| 16.09.2024 | 13,48 | 13,53 | 13,38 | 13,41 | -0,46% | - |
| 13.09.2024 | 13,44 | 13,50 | 13,38 | 13,48 | 0,06% | - |
| 12.09.2024 | 13,54 | 13,54 | 13,44 | 13,47 | -0,50% | - |
| 11.09.2024 | 13,55 | 13,58 | 13,43 | 13,54 | -0,13% | - |
| 10.09.2024 | 13,46 | 13,64 | 13,46 | 13,55 | 0,28% | - |
| 09.09.2024 | 13,43 | 13,63 | 13,43 | 13,52 | 0,63% | - |
| 06.09.2024 | 13,40 | 13,54 | 13,34 | 13,43 | 0,22% | - |
| 05.09.2024 | 13,52 | 13,61 | 13,40 | 13,40 | -0,87% | - |
| 04.09.2024 | 13,59 | 13,67 | 13,47 | 13,52 | -0,52% | - |
| 03.09.2024 | 13,56 | 13,79 | 13,48 | 13,59 | 0,20% | 51,00 |
| 02.09.2024 | 13,55 | 13,72 | 13,43 | 13,56 | 0,09% | - |
| 30.08.2024 | 13,65 | 13,65 | 13,42 | 13,55 | -0,79% | - |
| 29.08.2024 | 13,64 | 13,74 | 13,57 | 13,66 | 0,04% | - |
| 28.08.2024 | 13,51 | 13,67 | 13,39 | 13,65 | 1,07% | - |
| 27.08.2024 | 13,59 | 13,60 | 13,38 | 13,51 | -0,55% | - |
| 26.08.2024 | 13,50 | 13,59 | 13,31 | 13,58 | 0,61% | - |
| 23.08.2024 | 13,61 | 13,72 | 13,48 | 13,50 | -0,83% | - |
| 22.08.2024 | 13,59 | 13,91 | 13,04 | 13,61 | 0,35% | - |
| 21.08.2024 | 12,57 | 13,96 | 12,51 | 13,56 | 7,90% | - |
| 20.08.2024 | 12,49 | 12,57 | 12,33 | 12,57 | 0,72% | - |
| 19.08.2024 | 12,65 | 12,79 | 12,45 | 12,48 | -1,42% | - |
| 16.08.2024 | 12,51 | 12,81 | 12,33 | 12,66 | 0,96% | - |
| 15.08.2024 | 12,42 | 12,64 | 12,22 | 12,54 | 1,09% | - |
| 14.08.2024 | 12,22 | 12,41 | 12,19 | 12,41 | 1,64% | - |
| 13.08.2024 | 12,21 | 12,35 | 12,10 | 12,21 | 0,04% | - |
| 12.08.2024 | 12,09 | 12,32 | 11,99 | 12,20 | 0,99% | - |
| 09.08.2024 | 12,14 | 12,17 | 11,94 | 12,08 | -0,49% | - |
| 08.08.2024 | 11,87 | 12,28 | 11,79 | 12,14 | 2,10% | - |
| 07.08.2024 | 11,86 | 12,19 | 11,86 | 11,89 | 0,25% | - |
| 06.08.2024 | 11,99 | 12,18 | 11,81 | 11,86 | -0,84% | - |
| 05.08.2024 | 12,28 | 12,28 | 10,95 | 11,96 | -2,53% | 89,00 |
| 02.08.2024 | 12,32 | 12,48 | 12,05 | 12,27 | -0,32% | - |
| 01.08.2024 | 12,28 | 12,72 | 12,00 | 12,31 | 4,23% | - |
| 31.07.2024 | 11,90 | 12,07 | 11,70 | 11,81 | -1,34% | 51,00 |
| 30.07.2024 | 11,71 | 11,98 | 11,65 | 11,97 | 2,22% | - |
| 29.07.2024 | 11,79 | 11,87 | 11,58 | 11,71 | -0,51% | - |
| 26.07.2024 | 11,54 | 11,86 | 11,53 | 11,77 | 1,73% | 73,00 |
| 25.07.2024 | 11,19 | 11,66 | 11,17 | 11,57 | 3,12% | - |
| 24.07.2024 | 11,20 | 11,39 | 11,14 | 11,22 | 0,09% | - |
| 23.07.2024 | 10,96 | 11,31 | 10,94 | 11,21 | 2,56% | - |
| 22.07.2024 | 10,89 | 10,97 | 10,78 | 10,93 | 0,28% | - |
| 19.07.2024 | 10,88 | 10,99 | 10,81 | 10,90 | 0,55% | - |
| 18.07.2024 | 10,88 | 10,97 | 10,74 | 10,84 | -0,46% | - |
| 17.07.2024 | 10,58 | 10,92 | 10,45 | 10,89 | 2,64% | - |
| 16.07.2024 | 10,10 | 10,65 | 10,08 | 10,61 | 5,08% | - |
| 15.07.2024 | 10,16 | 10,24 | 10,03 | 10,10 | -0,52% | 100,00 |
| 12.07.2024 | 9,98 | 10,18 | 9,87 | 10,15 | 1,67% | - |
| 11.07.2024 | 9,70 | 9,99 | 9,64 | 9,98 | 2,39% | - |
| 10.07.2024 | 9,71 | 9,84 | 9,69 | 9,75 | 0,41% | - |
| 09.07.2024 | 9,70 | 9,82 | 9,61 | 9,71 | -0,51% | - |
| 08.07.2024 | 9,79 | 10,01 | 9,70 | 9,76 | -0,61% | - |
| 05.07.2024 | 10,12 | 10,12 | 9,75 | 9,82 | -2,96% | - |
| 04.07.2024 | 10,15 | 10,17 | 10,12 | 10,12 | 0,30% | - |
| 03.07.2024 | 10,07 | 10,17 | 10,03 | 10,09 | -0,07% | - |
| 02.07.2024 | 10,12 | 10,22 | 10,07 | 10,10 | -0,71% | - |
| 01.07.2024 | 9,86 | 10,22 | 9,76 | 10,17 | 3,25% | - |
| 28.06.2024 | 9,71 | 9,92 | 9,70 | 9,85 | 1,23% | - |
| 27.06.2024 | 10,18 | 10,18 | 9,69 | 9,73 | -3,85% | - |
| 26.06.2024 | 10,27 | 10,27 | 10,06 | 10,12 | -0,98% | - |
| 25.06.2024 | 10,25 | 10,30 | 10,12 | 10,22 | -0,49% | - |
| 24.06.2024 | 10,39 | 10,47 | 10,14 | 10,27 | -1,25% | - |
| 21.06.2024 | 10,12 | 10,59 | 10,10 | 10,40 | 2,67% | - |
| 20.06.2024 | 9,87 | 10,21 | 9,87 | 10,13 | 2,63% | - |
| 19.06.2024 | 9,90 | 9,90 | 9,87 | 9,87 | -0,50% | - |
| 18.06.2024 | 9,94 | 10,01 | 9,85 | 9,92 | -0,50% | - |
| 17.06.2024 | 9,85 | 9,99 | 9,66 | 9,97 | 1,32% | - |
| 14.06.2024 | 10,07 | 10,13 | 9,78 | 9,84 | -2,28% | - |
| 13.06.2024 | 10,05 | 10,18 | 10,01 | 10,07 | 0,00% | - |
| 12.06.2024 | 10,15 | 10,24 | 10,01 | 10,07 | 0,20% | - |
| 11.06.2024 | 9,97 | 10,17 | 9,90 | 10,05 | 0,90% | - |
| 10.06.2024 | 9,82 | 9,99 | 9,58 | 9,96 | 1,32% | 791,00 |
| 07.06.2024 | 9,91 | 9,97 | 9,78 | 9,83 | 0,10% | - |
| 06.06.2024 | 9,85 | 9,94 | 9,79 | 9,82 | -0,41% | - |
| 05.06.2024 | 10,24 | 10,31 | 9,75 | 9,86 | -3,80% | - |
| 04.06.2024 | 10,23 | 10,32 | 10,13 | 10,25 | 0,29% | - |
| 03.06.2024 | 10,14 | 10,24 | 10,09 | 10,22 | 1,39% | - |
| 31.05.2024 | 10,07 | 10,15 | 10,02 | 10,08 | 0,40% | - |
| 30.05.2024 | 10,12 | 10,21 | 10,01 | 10,04 | -0,80% | - |
| 29.05.2024 | 10,15 | 10,23 | 9,98 | 10,12 | -0,10% | 75,00 |
| 28.05.2024 | 10,00 | 10,14 | 9,95 | 10,13 | 1,30% | - |
| 27.05.2024 | 9,99 | 10,00 | 9,97 | 10,00 | 0,10% | 150,00 |
| 24.05.2024 | 9,97 | 10,13 | 9,96 | 9,99 | 0,56% | - |
| 23.05.2024 | 10,19 | 10,29 | 9,93 | 9,93 | -3,27% | - |
| 22.05.2024 | 10,25 | 10,31 | 10,21 | 10,27 | 0,20% | - |
| 21.05.2024 | 10,27 | 10,32 | 10,20 | 10,25 | -0,10% | - |