54,600€
2,09%
Echtzeit-Aktienkurs Vivmark Residential
Bid:
Ask:
Aktienkurse zur Vivmark Residential Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 53,46 | 54,75 | 53,42 | 54,51 | 1,95% | - |
| 08.10.2026 | 52,81 | 53,70 | 52,47 | 53,47 | 0,77% | - |
| 07.10.2026 | 53,68 | 54,34 | 53,06 | 53,06 | -1,23% | 22,00 |
| 06.10.2026 | 53,64 | 54,13 | 53,18 | 53,72 | 0,88% | 310,00 |
| 05.10.2026 | 52,75 | 53,36 | 51,98 | 53,25 | 0,09% | 545,00 |
| 02.10.2026 | 53,64 | 54,38 | 52,84 | 53,20 | -0,80% | 17,00 |
| 01.10.2026 | 53,86 | 54,06 | 52,78 | 53,63 | -0,17% | 229,00 |
| 30.09.2026 | 54,30 | 54,36 | 53,47 | 53,72 | -0,68% | - |
| 29.09.2026 | 53,94 | 54,34 | 53,53 | 54,09 | 0,58% | - |
| 28.09.2026 | 53,88 | 54,29 | 53,25 | 53,78 | -0,55% | - |
| 25.09.2026 | 53,76 | 54,14 | 53,17 | 54,08 | 0,61% | - |
| 24.09.2026 | 53,70 | 54,11 | 53,16 | 53,75 | -0,30% | 16,00 |
| 23.09.2026 | 54,62 | 55,10 | 53,65 | 53,91 | -0,99% | 12,00 |
| 22.09.2026 | 53,50 | 54,62 | 53,33 | 54,45 | 1,74% | - |
| 21.09.2026 | 53,55 | 53,83 | 52,93 | 53,52 | -0,02% | - |
| 18.09.2026 | 54,97 | 55,05 | 53,33 | 53,53 | -2,66% | 7,00 |
| 17.09.2026 | 55,31 | 55,57 | 54,65 | 54,99 | -0,33% | 19,00 |
| 16.09.2026 | 56,95 | 57,07 | 55,05 | 55,17 | -2,97% | 1,00 |
| 15.09.2026 | 57,33 | 57,53 | 56,41 | 56,86 | -0,79% | - |
| 14.09.2026 | 56,64 | 57,46 | 56,40 | 57,31 | 1,51% | - |
| 11.09.2026 | 56,24 | 56,84 | 55,86 | 56,46 | 1,18% | 86,00 |
| 10.09.2026 | 56,06 | 56,41 | 55,57 | 55,80 | -0,25% | 9,00 |
| 09.09.2026 | 56,89 | 56,89 | 55,66 | 55,94 | -1,48% | - |
| 08.09.2026 | 55,77 | 56,92 | 55,67 | 56,78 | 1,68% | - |
| 07.09.2026 | 56,04 | 56,50 | 55,78 | 55,84 | -1,05% | 2,00 |
| 04.09.2026 | 55,84 | 56,70 | 55,70 | 56,43 | 1,07% | - |
| 03.09.2026 | 56,06 | 56,54 | 55,41 | 55,83 | -0,62% | - |
| 02.09.2026 | 56,31 | 56,51 | 55,42 | 56,18 | -0,18% | 18,00 |
| 01.09.2026 | 56,18 | 56,68 | 55,38 | 56,28 | 0,14% | 251,00 |
| 31.08.2026 | 56,34 | 56,77 | 55,72 | 56,20 | -0,55% | - |
| 28.08.2026 | 56,25 | 56,75 | 55,86 | 56,51 | 0,09% | 43,00 |
| 27.08.2026 | 57,41 | 57,51 | 56,31 | 56,46 | -1,91% | - |
| 26.08.2026 | 57,98 | 58,14 | 57,41 | 57,56 | -1,46% | - |
| 25.08.2026 | 58,49 | 58,76 | 57,73 | 58,41 | -0,29% | 1,00 |
| 24.08.2026 | 57,17 | 58,81 | 56,68 | 58,58 | 2,84% | 63,00 |
| 21.08.2026 | 55,76 | 57,18 | 55,34 | 56,96 | 1,97% | 200,00 |
| 20.08.2026 | 55,11 | 56,52 | 54,51 | 55,86 | 1,25% | 68,00 |
| 19.08.2026 | 55,19 | 55,68 | 54,60 | 55,17 | -0,83% | 274,00 |
| 18.08.2026 | 54,50 | 56,18 | 54,50 | 55,63 | 1,55% | 121,00 |
| 17.08.2026 | 56,92 | 57,28 | 54,74 | 54,78 | -3,89% | 14,00 |
| 14.08.2026 | 57,19 | 57,41 | 56,61 | 57,00 | -0,68% | - |
| 13.08.2026 | 55,94 | 57,75 | 55,94 | 57,39 | 2,46% | 40,00 |
| 12.08.2026 | 56,51 | 56,58 | 55,82 | 56,01 | -0,81% | 14,00 |
| 11.08.2026 | 57,03 | 57,19 | 56,41 | 56,47 | -0,90% | 180,00 |
| 10.08.2026 | 58,04 | 58,40 | 56,74 | 56,98 | -1,54% | 1,00 |
| 07.08.2026 | 57,78 | 58,36 | 57,27 | 57,87 | -0,12% | 21,00 |
| 06.08.2026 | 58,80 | 59,27 | 57,91 | 57,94 | -1,11% | - |
| 05.08.2026 | 58,90 | 59,03 | 58,25 | 58,59 | 0,02% | - |
| 04.08.2026 | 58,85 | 59,34 | 57,91 | 58,58 | -0,22% | 96,00 |
| 03.08.2026 | 57,93 | 58,77 | 57,44 | 58,71 | 1,42% | - |
| 31.07.2026 | 58,61 | 58,76 | 57,66 | 57,89 | -0,48% | - |
| 30.07.2026 | 60,14 | 60,38 | 57,89 | 58,17 | -2,94% | 32,00 |
| 29.07.2026 | 59,67 | 60,48 | 59,28 | 59,93 | 0,17% | 1,00 |
| 28.07.2026 | 59,15 | 60,26 | 59,15 | 59,83 | 0,71% | 32,00 |
| 27.07.2026 | 59,99 | 60,29 | 59,27 | 59,41 | -0,22% | 71,00 |
| 24.07.2026 | 60,02 | 60,76 | 59,32 | 59,54 | -0,73% | 9,00 |
| 23.07.2026 | 59,64 | 60,78 | 59,24 | 59,98 | 0,57% | 1,00 |
| 22.07.2026 | 59,81 | 60,18 | 59,54 | 59,64 | -0,57% | - |
| 21.07.2026 | 60,46 | 60,52 | 59,81 | 59,98 | -0,66% | - |
| 20.07.2026 | 60,22 | 60,67 | 60,08 | 60,38 | 0,20% | - |
| 17.07.2026 | 60,75 | 61,87 | 59,96 | 60,26 | -1,41% | 1,00 |
| 16.07.2026 | 59,55 | 61,20 | 59,43 | 61,12 | 2,48% | - |
| 15.07.2026 | 60,14 | 60,82 | 59,56 | 59,64 | -1,11% | 6,00 |
| 14.07.2026 | 61,15 | 61,16 | 60,10 | 60,31 | -1,55% | - |
| 13.07.2026 | 60,01 | 61,44 | 59,58 | 61,26 | 1,76% | 100,00 |
| 10.07.2026 | 59,51 | 60,43 | 59,49 | 60,20 | 0,79% | - |
| 09.07.2026 | 59,93 | 60,18 | 59,57 | 59,73 | -0,67% | - |
| 08.07.2026 | 61,30 | 61,31 | 59,82 | 60,13 | -2,34% | 51,00 |
| 07.07.2026 | 61,18 | 62,52 | 61,15 | 61,57 | 0,47% | 47,00 |
| 06.07.2026 | 61,10 | 61,70 | 60,68 | 61,28 | 0,39% | 82,00 |
| 03.07.2026 | 61,12 | 61,46 | 60,85 | 61,04 | 0,30% | 115,00 |
| 02.07.2026 | 60,28 | 60,90 | 59,73 | 60,86 | 0,90% | - |
| 01.07.2026 | 59,35 | 61,02 | 59,31 | 60,32 | 1,55% | 20,00 |
| 30.06.2026 | 60,07 | 60,40 | 58,95 | 59,40 | -0,42% | 35,00 |
| 29.06.2026 | 59,69 | 59,73 | 59,08 | 59,65 | 0,29% | - |
| 26.06.2026 | 58,87 | 59,74 | 58,55 | 59,48 | 0,56% | 36,00 |
| 25.06.2026 | 58,24 | 59,40 | 58,22 | 59,15 | 1,37% | 1,00 |
| 24.06.2026 | 57,76 | 58,59 | 57,28 | 58,35 | 1,21% | 20,00 |
| 23.06.2026 | 56,50 | 57,65 | 56,19 | 57,65 | 1,89% | 6,00 |
| 22.06.2026 | 55,87 | 56,98 | 55,64 | 56,58 | 1,51% | - |
| 19.06.2026 | 55,91 | 55,96 | 55,72 | 55,74 | -0,36% | - |
| 18.06.2026 | 56,37 | 56,92 | 55,88 | 55,94 | -0,64% | 100,00 |
| 17.06.2026 | 57,21 | 57,38 | 56,10 | 56,30 | -1,44% | - |
| 16.06.2026 | 57,17 | 57,86 | 56,52 | 57,12 | 0,26% | - |
| 15.06.2026 | 58,74 | 58,77 | 56,86 | 56,97 | -1,78% | 63,00 |
| 12.06.2026 | 57,68 | 58,29 | 57,38 | 58,00 | -0,80% | 62,00 |
| 11.06.2026 | 58,74 | 59,10 | 58,43 | 58,47 | 0,07% | - |
| 10.06.2026 | 58,70 | 58,96 | 58,13 | 58,43 | 1,18% | - |
| 09.06.2026 | 58,40 | 58,48 | 57,43 | 57,75 | -1,05% | - |
| 08.06.2026 | 58,92 | 59,88 | 58,18 | 58,36 | -1,75% | 21,00 |
| 05.06.2026 | 58,44 | 59,54 | 58,00 | 59,40 | 2,80% | 40,00 |
| 04.06.2026 | 56,99 | 58,06 | 56,97 | 57,78 | 0,89% | 100,00 |
| 03.06.2026 | 56,89 | 57,47 | 56,77 | 57,27 | 0,83% | - |
| 02.06.2026 | 56,33 | 56,81 | 56,14 | 56,80 | -0,21% | 10,00 |
| 01.06.2026 | 56,22 | 57,58 | 55,33 | 56,92 | 1,39% | - |
| 29.05.2026 | 57,15 | 57,16 | 55,63 | 56,14 | -1,87% | 57,00 |
| 28.05.2026 | 57,44 | 57,84 | 57,12 | 57,21 | -0,44% | 4,00 |
| 27.05.2026 | 56,91 | 58,04 | 56,87 | 57,46 | 1,07% | 62,00 |
| 26.05.2026 | 57,27 | 57,41 | 56,77 | 56,85 | -0,99% | - |
| 25.05.2026 | 57,32 | 57,84 | 56,88 | 57,42 | 0,75% | 3,00 |