108,800€
-1,63%
Echtzeit-Aktienkurs Vusion S.A.
Bid:
Ask:
Aktienkurse zur Vusion S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 109,05 | 109,25 | 105,45 | 108,60 | -1,81% | 207,00 |
| 01.04.2026 | 111,45 | 116,50 | 109,70 | 110,60 | -0,45% | 474,00 |
| 31.03.2026 | 110,55 | 111,65 | 108,20 | 111,10 | 1,18% | 373,00 |
| 30.03.2026 | 100,38 | 110,00 | 100,05 | 109,80 | 9,53% | 435,00 |
| 27.03.2026 | 104,00 | 104,00 | 99,85 | 100,25 | -3,33% | 741,00 |
| 26.03.2026 | 105,30 | 105,60 | 102,00 | 103,70 | -1,89% | 264,00 |
| 25.03.2026 | 104,80 | 109,15 | 104,50 | 105,70 | 0,81% | 385,00 |
| 24.03.2026 | 104,50 | 106,30 | 102,30 | 104,85 | -0,52% | 480,00 |
| 23.03.2026 | 102,95 | 107,65 | 100,55 | 105,40 | 1,88% | 616,00 |
| 20.03.2026 | 109,15 | 110,55 | 102,25 | 103,45 | -5,53% | 1.562,00 |
| 19.03.2026 | 112,65 | 112,95 | 108,40 | 109,50 | -3,01% | 492,00 |
| 18.03.2026 | 112,20 | 116,05 | 112,10 | 112,90 | 1,48% | 684,00 |
| 17.03.2026 | 112,35 | 113,70 | 108,80 | 111,25 | -1,68% | 936,00 |
| 16.03.2026 | 111,60 | 114,00 | 108,40 | 113,15 | 2,68% | 498,00 |
| 13.03.2026 | 114,00 | 114,00 | 110,00 | 110,20 | -2,91% | 364,00 |
| 12.03.2026 | 116,90 | 117,40 | 113,50 | 113,50 | -3,20% | 658,00 |
| 11.03.2026 | 109,35 | 119,15 | 107,55 | 117,25 | 7,67% | 1.525,00 |
| 10.03.2026 | 109,65 | 112,20 | 107,20 | 108,90 | -1,09% | 1.726,00 |
| 09.03.2026 | 109,50 | 110,60 | 105,15 | 110,10 | -1,52% | 1.555,00 |
| 06.03.2026 | 112,75 | 114,00 | 110,80 | 111,80 | -0,31% | 379,00 |
| 05.03.2026 | 115,05 | 116,50 | 110,60 | 112,15 | -3,19% | 1.017,00 |
| 04.03.2026 | 114,30 | 116,35 | 111,65 | 115,85 | 0,52% | 687,00 |
| 03.03.2026 | 111,05 | 115,70 | 108,75 | 115,25 | 3,41% | 1.473,00 |
| 02.03.2026 | 119,80 | 119,80 | 108,60 | 111,45 | -6,62% | 1.329,00 |
| 27.02.2026 | 134,45 | 136,40 | 117,50 | 119,35 | -9,10% | 1.703,00 |
| 26.02.2026 | 123,40 | 142,00 | 122,70 | 131,30 | 6,32% | 3.650,00 |
| 25.02.2026 | 123,55 | 128,00 | 121,85 | 123,50 | -0,04% | 1.540,00 |
| 24.02.2026 | 117,80 | 124,00 | 115,30 | 123,55 | 5,19% | 775,00 |
| 23.02.2026 | 122,40 | 124,50 | 116,50 | 117,45 | -3,85% | 627,00 |
| 20.02.2026 | 118,70 | 123,45 | 117,20 | 122,15 | 3,17% | 845,00 |
| 19.02.2026 | 115,80 | 120,25 | 113,10 | 118,40 | 2,33% | 1.607,00 |
| 18.02.2026 | 139,40 | 151,50 | 110,80 | 115,70 | -10,66% | 5.822,00 |
| 17.02.2026 | 119,40 | 132,00 | 118,65 | 129,50 | 8,14% | 326,00 |
| 16.02.2026 | 117,90 | 122,20 | 117,35 | 119,75 | 1,01% | 929,00 |
| 13.02.2026 | 123,90 | 124,65 | 115,70 | 118,55 | -4,59% | 858,00 |
| 12.02.2026 | 127,20 | 128,80 | 123,60 | 124,25 | -2,59% | 717,00 |
| 11.02.2026 | 126,15 | 131,85 | 123,35 | 127,55 | 1,35% | 357,00 |
| 10.02.2026 | 128,25 | 129,30 | 125,65 | 125,85 | -2,06% | 623,00 |
| 09.02.2026 | 127,50 | 132,15 | 127,10 | 128,50 | 1,82% | 855,00 |
| 06.02.2026 | 132,10 | 132,70 | 124,15 | 126,20 | -4,61% | 897,00 |
| 05.02.2026 | 130,65 | 132,80 | 130,45 | 132,30 | 1,53% | 421,00 |
| 04.02.2026 | 135,40 | 136,20 | 130,10 | 130,30 | -3,62% | 265,00 |
| 03.02.2026 | 134,60 | 137,05 | 132,15 | 135,20 | 0,93% | 850,00 |
| 02.02.2026 | 129,65 | 134,70 | 128,90 | 133,95 | 2,41% | 472,00 |
| 30.01.2026 | 133,50 | 133,50 | 130,35 | 130,80 | -2,10% | 406,00 |
| 29.01.2026 | 133,25 | 136,45 | 131,35 | 133,60 | 1,25% | 664,00 |
| 28.01.2026 | 131,70 | 133,40 | 127,95 | 131,95 | 1,19% | 738,00 |
| 27.01.2026 | 136,50 | 137,70 | 129,85 | 130,40 | -2,69% | 1.408,00 |
| 26.01.2026 | 138,55 | 141,00 | 133,00 | 134,00 | -3,39% | 1.573,00 |
| 23.01.2026 | 134,35 | 139,75 | 131,50 | 138,70 | 5,24% | 1.369,00 |
| 22.01.2026 | 137,50 | 137,50 | 127,85 | 131,80 | -4,08% | 618,00 |
| 21.01.2026 | 140,85 | 141,25 | 132,40 | 137,40 | -1,86% | 1.534,00 |
| 20.01.2026 | 146,25 | 147,40 | 139,00 | 140,00 | -4,89% | 902,00 |
| 19.01.2026 | 146,00 | 147,70 | 141,80 | 147,20 | 1,55% | 1.667,00 |
| 16.01.2026 | 149,00 | 153,65 | 144,45 | 144,95 | -2,46% | 1.627,00 |
| 15.01.2026 | 160,80 | 161,50 | 144,40 | 148,60 | -5,86% | 2.444,00 |
| 14.01.2026 | 168,00 | 168,50 | 148,05 | 157,85 | -8,04% | 3.017,00 |
| 13.01.2026 | 183,40 | 184,30 | 169,95 | 171,65 | -6,91% | 1.186,00 |
| 12.01.2026 | 194,90 | 195,60 | 183,15 | 184,40 | -5,99% | 1.647,00 |
| 09.01.2026 | 200,80 | 201,40 | 194,05 | 196,15 | -2,10% | 618,00 |
| 08.01.2026 | 210,70 | 211,10 | 199,60 | 200,35 | -5,23% | 165,00 |
| 07.01.2026 | 206,40 | 211,80 | 206,10 | 211,40 | 2,32% | 212,00 |
| 06.01.2026 | 201,60 | 206,60 | 198,30 | 206,60 | -2,22% | 104,00 |
| 05.01.2026 | 211,30 | 211,70 | 211,30 | 211,30 | 2,57% | - |
| 02.01.2026 | 207,40 | 207,40 | 205,40 | 206,00 | 0,00% | 21,00 |
| 30.12.2025 | 205,70 | 206,10 | 205,70 | 206,00 | -0,53% | - |
| 29.12.2025 | 199,70 | 207,10 | 198,95 | 207,10 | 4,18% | 170,00 |
| 23.12.2025 | 202,00 | 202,10 | 198,30 | 198,80 | -1,44% | 76,00 |
| 22.12.2025 | 195,50 | 202,80 | 195,50 | 201,70 | 3,01% | 144,00 |
| 19.12.2025 | 198,20 | 199,80 | 195,65 | 195,80 | -0,99% | 14,00 |
| 18.12.2025 | 197,10 | 198,60 | 195,35 | 197,75 | 0,51% | 113,00 |
| 17.12.2025 | 200,60 | 201,10 | 196,15 | 196,75 | -0,18% | 87,00 |
| 16.12.2025 | 197,10 | 197,30 | 196,90 | 197,10 | -1,08% | - |
| 15.12.2025 | 203,30 | 203,60 | 198,35 | 199,25 | -1,70% | 155,00 |
| 12.12.2025 | 203,30 | 205,10 | 202,00 | 202,70 | -2,41% | 149,00 |
| 11.12.2025 | 207,80 | 207,90 | 207,10 | 207,70 | -0,67% | 1,00 |
| 10.12.2025 | 211,50 | 211,80 | 206,30 | 209,10 | -0,76% | 55,00 |
| 09.12.2025 | 212,90 | 214,90 | 210,10 | 210,70 | -0,47% | 155,00 |
| 08.12.2025 | 210,60 | 211,70 | 210,10 | 211,70 | 0,09% | 1,00 |
| 05.12.2025 | 206,60 | 212,00 | 205,80 | 211,50 | 2,82% | 308,00 |
| 04.12.2025 | 205,40 | 206,50 | 203,50 | 205,70 | 0,54% | 29,00 |
| 03.12.2025 | 203,40 | 205,60 | 202,30 | 204,60 | 0,64% | 195,00 |
| 02.12.2025 | 207,10 | 207,30 | 199,55 | 203,30 | -1,60% | 582,00 |
| 01.12.2025 | 210,30 | 210,40 | 203,40 | 206,60 | -1,43% | 836,00 |
| 28.11.2025 | 211,20 | 214,40 | 206,60 | 209,60 | -0,62% | 653,00 |
| 27.11.2025 | 203,30 | 214,40 | 202,20 | 210,90 | 3,43% | 1.421,00 |
| 26.11.2025 | 204,30 | 207,00 | 201,70 | 203,90 | 0,89% | 121,00 |
| 25.11.2025 | 197,45 | 203,00 | 195,65 | 202,10 | 1,63% | 291,00 |
| 24.11.2025 | 201,10 | 201,90 | 196,60 | 198,85 | 1,22% | 103,00 |
| 21.11.2025 | 199,60 | 200,00 | 193,80 | 196,45 | -1,78% | 111,00 |
| 20.11.2025 | 204,50 | 206,30 | 199,55 | 200,00 | -1,43% | 96,00 |
| 19.11.2025 | 205,10 | 206,90 | 200,50 | 202,90 | -0,83% | 167,00 |
| 18.11.2025 | 205,10 | 208,50 | 202,90 | 204,60 | -0,34% | 84,00 |
| 17.11.2025 | 217,60 | 219,00 | 205,20 | 205,30 | -4,64% | 733,00 |
| 14.11.2025 | 214,80 | 215,70 | 210,30 | 215,30 | 0,23% | 72,00 |
| 13.11.2025 | 216,10 | 219,20 | 214,20 | 214,80 | -0,60% | 619,00 |
| 12.11.2025 | 216,60 | 217,00 | 213,70 | 216,10 | -0,05% | 47,00 |
| 11.11.2025 | 216,00 | 216,80 | 213,00 | 216,20 | 0,05% | 51,00 |
| 10.11.2025 | 215,10 | 221,70 | 214,20 | 216,10 | -0,55% | 215,00 |
| 07.11.2025 | 217,30 | 218,80 | 216,40 | 217,30 | -0,09% | 13,00 |