129,900€
2,85%
Echtzeit-Aktienkurs Vusion S.A.
Bid:
Ask:
Aktienkurse zur Vusion S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 126,25 | 133,00 | 125,50 | 131,15 | 3,84% | 182,00 |
| 06.08.2026 | 135,40 | 137,20 | 126,15 | 126,30 | -5,92% | 246,00 |
| 05.08.2026 | 129,55 | 144,90 | 128,55 | 134,25 | 3,87% | 1.374,00 |
| 04.08.2026 | 128,65 | 129,50 | 124,45 | 129,25 | 0,74% | 533,00 |
| 03.08.2026 | 130,85 | 131,05 | 124,60 | 128,30 | -1,53% | 456,00 |
| 31.07.2026 | 136,10 | 138,55 | 129,10 | 130,30 | -3,41% | 968,00 |
| 30.07.2026 | 135,65 | 140,20 | 133,50 | 134,90 | -0,88% | 909,00 |
| 29.07.2026 | 129,15 | 138,75 | 128,50 | 136,10 | 4,25% | 580,00 |
| 28.07.2026 | 131,05 | 134,70 | 123,30 | 130,55 | -0,65% | 447,00 |
| 27.07.2026 | 130,70 | 138,55 | 129,20 | 131,40 | 1,39% | 610,00 |
| 24.07.2026 | 126,90 | 130,70 | 126,20 | 129,60 | 1,85% | 334,00 |
| 23.07.2026 | 125,60 | 127,55 | 124,60 | 127,25 | 1,15% | 179,00 |
| 22.07.2026 | 125,40 | 127,35 | 124,80 | 125,80 | -0,44% | 455,00 |
| 21.07.2026 | 119,50 | 126,90 | 118,80 | 126,35 | 6,53% | 514,00 |
| 20.07.2026 | 116,50 | 119,90 | 115,65 | 118,60 | 1,54% | 306,00 |
| 17.07.2026 | 113,05 | 120,00 | 112,60 | 116,80 | 2,23% | 650,00 |
| 16.07.2026 | 122,50 | 123,00 | 114,15 | 114,25 | -6,51% | 1.904,00 |
| 15.07.2026 | 131,60 | 133,00 | 116,95 | 122,20 | -7,28% | 1.736,00 |
| 14.07.2026 | 135,95 | 136,10 | 131,15 | 131,80 | -3,44% | 376,00 |
| 13.07.2026 | 134,45 | 137,45 | 134,15 | 136,50 | 0,48% | 72,00 |
| 10.07.2026 | 134,65 | 138,50 | 133,30 | 135,85 | 0,82% | 243,00 |
| 09.07.2026 | 135,90 | 136,50 | 132,05 | 134,75 | -0,37% | 130,00 |
| 08.07.2026 | 138,10 | 140,45 | 132,45 | 135,25 | -2,24% | 91,00 |
| 07.07.2026 | 140,40 | 141,35 | 135,40 | 138,35 | -1,18% | 769,00 |
| 06.07.2026 | 137,70 | 142,50 | 135,60 | 140,00 | 1,60% | 546,00 |
| 03.07.2026 | 131,75 | 138,40 | 131,65 | 137,80 | 5,47% | 298,00 |
| 02.07.2026 | 126,40 | 132,20 | 126,40 | 130,65 | 2,96% | 743,00 |
| 01.07.2026 | 127,10 | 128,70 | 125,00 | 126,90 | 0,12% | 195,00 |
| 30.06.2026 | 125,80 | 127,65 | 123,75 | 126,75 | 1,97% | 116,00 |
| 29.06.2026 | 120,90 | 124,40 | 120,80 | 124,30 | 3,58% | 317,00 |
| 26.06.2026 | 114,80 | 120,25 | 114,70 | 120,00 | 3,67% | 325,00 |
| 25.06.2026 | 113,70 | 117,75 | 113,50 | 115,75 | 3,44% | 183,00 |
| 24.06.2026 | 118,60 | 118,70 | 111,35 | 111,90 | -5,85% | 283,00 |
| 23.06.2026 | 117,10 | 120,50 | 114,80 | 118,85 | 0,81% | 181,00 |
| 22.06.2026 | 119,60 | 122,40 | 117,15 | 117,90 | -2,52% | 762,00 |
| 19.06.2026 | 126,05 | 129,20 | 120,80 | 120,95 | -4,05% | 197,00 |
| 18.06.2026 | 128,90 | 130,95 | 125,20 | 126,05 | -2,40% | 545,00 |
| 17.06.2026 | 126,85 | 130,10 | 125,20 | 129,15 | 0,27% | 516,00 |
| 16.06.2026 | 132,25 | 133,90 | 127,15 | 128,80 | -2,72% | 556,00 |
| 15.06.2026 | 134,40 | 135,60 | 130,60 | 132,40 | -0,08% | 481,00 |
| 12.06.2026 | 141,60 | 142,45 | 131,20 | 132,50 | -6,19% | 706,00 |
| 11.06.2026 | 142,20 | 142,70 | 138,30 | 141,25 | -1,02% | 330,00 |
| 10.06.2026 | 143,80 | 144,30 | 141,15 | 142,70 | -1,42% | 390,00 |
| 09.06.2026 | 141,85 | 146,30 | 141,30 | 144,75 | 2,15% | 177,00 |
| 08.06.2026 | 138,80 | 142,70 | 137,70 | 141,70 | 1,03% | 446,00 |
| 05.06.2026 | 145,30 | 147,50 | 138,05 | 140,25 | -3,91% | 349,00 |
| 04.06.2026 | 141,95 | 146,50 | 140,70 | 145,95 | 2,64% | 527,00 |
| 03.06.2026 | 142,10 | 146,30 | 140,00 | 142,20 | 0,25% | 765,00 |
| 02.06.2026 | 147,05 | 151,60 | 141,30 | 141,85 | -3,96% | 780,00 |
| 01.06.2026 | 137,30 | 148,90 | 136,50 | 147,70 | 10,39% | 1.359,00 |
| 29.05.2026 | 131,95 | 135,10 | 131,30 | 133,80 | 1,63% | 124,00 |
| 28.05.2026 | 131,25 | 134,20 | 130,15 | 131,65 | -0,34% | 928,00 |
| 27.05.2026 | 132,10 | 133,70 | 128,50 | 132,10 | 0,76% | 142,00 |
| 26.05.2026 | 135,70 | 136,50 | 130,85 | 131,10 | -3,39% | 1.314,00 |
| 25.05.2026 | 133,35 | 136,80 | 133,30 | 135,70 | 3,19% | 236,00 |
| 22.05.2026 | 127,60 | 132,70 | 126,50 | 131,50 | 3,50% | 419,00 |
| 21.05.2026 | 128,35 | 130,05 | 125,80 | 127,05 | -1,32% | 191,00 |
| 20.05.2026 | 124,15 | 131,00 | 123,50 | 128,75 | 3,29% | 418,00 |
| 19.05.2026 | 122,20 | 127,65 | 122,20 | 124,65 | 1,55% | 211,00 |
| 18.05.2026 | 120,50 | 123,70 | 119,80 | 122,75 | 1,07% | 291,00 |
| 15.05.2026 | 122,80 | 124,00 | 120,15 | 121,45 | -1,78% | 304,00 |
| 14.05.2026 | 122,90 | 124,35 | 121,30 | 123,65 | 0,90% | 301,00 |
| 13.05.2026 | 123,90 | 123,95 | 120,30 | 122,55 | 0,20% | 297,00 |
| 12.05.2026 | 119,70 | 125,70 | 118,60 | 122,30 | 1,87% | 1.126,00 |
| 11.05.2026 | 116,60 | 122,70 | 114,50 | 120,05 | 3,22% | 997,00 |
| 08.05.2026 | 119,70 | 119,95 | 115,40 | 116,30 | -2,60% | 376,00 |
| 07.05.2026 | 124,70 | 126,65 | 118,60 | 119,40 | -4,29% | 1.402,00 |
| 06.05.2026 | 125,50 | 128,40 | 122,70 | 124,75 | 0,89% | 677,00 |
| 05.05.2026 | 116,60 | 124,95 | 116,10 | 123,65 | 5,77% | 366,00 |
| 04.05.2026 | 121,30 | 124,20 | 115,70 | 116,90 | -3,98% | 2.235,00 |
| 30.04.2026 | 127,00 | 127,60 | 120,70 | 121,75 | -4,81% | 1.503,00 |
| 29.04.2026 | 132,85 | 134,00 | 127,60 | 127,90 | -3,33% | 335,00 |
| 28.04.2026 | 132,70 | 132,70 | 127,55 | 132,30 | 1,19% | 876,00 |
| 27.04.2026 | 134,30 | 135,85 | 129,70 | 130,75 | -2,13% | 967,00 |
| 24.04.2026 | 145,35 | 148,00 | 131,05 | 133,60 | -7,80% | 1.367,00 |
| 23.04.2026 | 122,80 | 147,90 | 121,70 | 144,90 | 17,42% | 3.262,00 |
| 22.04.2026 | 120,60 | 124,30 | 112,10 | 123,40 | 4,66% | 1.241,00 |
| 21.04.2026 | 120,50 | 122,75 | 116,95 | 117,90 | -1,38% | 1.971,00 |
| 20.04.2026 | 119,40 | 121,35 | 118,65 | 119,55 | -1,28% | 502,00 |
| 17.04.2026 | 122,00 | 123,75 | 119,40 | 121,10 | -0,70% | 999,00 |
| 16.04.2026 | 119,55 | 122,90 | 117,80 | 121,95 | 2,57% | 739,00 |
| 15.04.2026 | 117,00 | 121,50 | 114,90 | 118,90 | 1,23% | 738,00 |
| 14.04.2026 | 111,55 | 118,70 | 110,55 | 117,45 | 5,19% | 1.276,00 |
| 13.04.2026 | 106,90 | 112,90 | 106,20 | 111,65 | 2,29% | 1.382,00 |
| 10.04.2026 | 110,60 | 112,70 | 107,10 | 109,15 | -0,14% | 1.172,00 |
| 09.04.2026 | 108,95 | 109,40 | 106,45 | 109,30 | -0,09% | 221,00 |
| 08.04.2026 | 111,35 | 114,50 | 109,30 | 109,40 | 2,39% | 1.403,00 |
| 07.04.2026 | 109,10 | 111,70 | 105,70 | 106,85 | -1,93% | 694,00 |
| 02.04.2026 | 109,05 | 109,30 | 105,45 | 108,95 | -1,49% | 209,00 |
| 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 |