119,250€
-5,51%
Echtzeit-Aktienkurs Vusion S.A.
Bid:
Ask:
Aktienkurse zur Vusion S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 116,40 | 119,50 | 116,40 | 119,50 | -5,31% | 10,00 |
| 13.02.2026 | 126,20 | 126,20 | 126,20 | 126,20 | 0,80% | 100,00 |
| 12.02.2026 | 125,20 | 125,20 | 125,20 | 125,20 | 1,38% | - |
| 11.02.2026 | 123,50 | 123,50 | 123,50 | 123,50 | -2,14% | - |
| 10.02.2026 | 125,70 | 126,20 | 125,70 | 126,20 | 0,88% | 8,00 |
| 09.02.2026 | 125,10 | 125,10 | 125,10 | 125,10 | -1,88% | - |
| 06.02.2026 | 129,50 | 129,50 | 127,50 | 127,50 | -2,00% | 30,00 |
| 05.02.2026 | 128,20 | 132,00 | 128,20 | 130,10 | -3,20% | 26,00 |
| 04.02.2026 | 132,80 | 134,40 | 132,80 | 134,40 | 1,74% | 24,00 |
| 03.02.2026 | 132,10 | 132,10 | 132,10 | 132,10 | 3,61% | - |
| 02.02.2026 | 127,50 | 127,50 | 127,50 | 127,50 | -1,92% | - |
| 30.01.2026 | 131,00 | 134,80 | 130,00 | 130,00 | -3,85% | 108,00 |
| 29.01.2026 | 131,10 | 135,20 | 131,10 | 135,20 | 1,73% | 25,00 |
| 28.01.2026 | 129,40 | 132,90 | 129,40 | 132,90 | -1,56% | 78,00 |
| 27.01.2026 | 132,10 | 135,00 | 132,10 | 135,00 | 0,90% | 100,00 |
| 26.01.2026 | 138,00 | 138,00 | 133,80 | 133,80 | -2,97% | 110,00 |
| 23.01.2026 | 131,00 | 139,90 | 131,00 | 137,90 | 4,08% | 20,00 |
| 22.01.2026 | 134,00 | 134,00 | 132,50 | 132,50 | -4,40% | 50,00 |
| 21.01.2026 | 138,60 | 138,60 | 138,60 | 138,60 | -3,75% | - |
| 20.01.2026 | 144,00 | 144,00 | 144,00 | 144,00 | 0,70% | - |
| 19.01.2026 | 142,40 | 144,40 | 142,40 | 143,00 | -1,72% | 84,00 |
| 16.01.2026 | 145,50 | 145,50 | 145,50 | 145,50 | 0,00% | - |
| 15.01.2026 | 158,30 | 158,30 | 145,50 | 145,50 | -15,16% | 50,00 |
| 14.01.2026 | 164,00 | 171,50 | 164,00 | 171,50 | 1,30% | 5,00 |
| 13.01.2026 | 179,00 | 179,00 | 169,30 | 169,30 | -11,50% | 20,00 |
| 12.01.2026 | 192,60 | 192,60 | 191,30 | 191,30 | -3,48% | 20,00 |
| 09.01.2026 | 198,20 | 198,20 | 198,20 | 198,20 | -4,53% | - |
| 08.01.2026 | 207,60 | 207,60 | 207,60 | 207,60 | -1,80% | - |
| 07.01.2026 | 203,80 | 211,40 | 203,80 | 211,40 | 5,81% | 10,00 |
| 06.01.2026 | 200,00 | 200,00 | 199,80 | 199,80 | -6,46% | 55,00 |
| 05.01.2026 | 213,60 | 213,60 | 213,60 | 213,60 | 5,22% | 60,00 |
| 02.01.2026 | 203,00 | 203,00 | 203,00 | 203,00 | -1,93% | - |
| 30.12.2025 | 203,60 | 207,00 | 203,60 | 207,00 | 5,34% | 10,00 |
| 29.12.2025 | 196,50 | 196,50 | 196,50 | 196,50 | -1,55% | - |
| 23.12.2025 | 199,60 | 199,60 | 199,60 | 199,60 | 0,50% | - |
| 22.12.2025 | 193,40 | 198,60 | 193,40 | 198,60 | 1,64% | 2,00 |
| 19.12.2025 | 195,40 | 195,40 | 195,40 | 195,40 | 0,41% | - |
| 18.12.2025 | 194,60 | 194,60 | 194,60 | 194,60 | -1,92% | 15,00 |
| 17.12.2025 | 198,40 | 198,40 | 198,40 | 198,40 | 1,85% | - |
| 16.12.2025 | 194,80 | 194,80 | 194,80 | 194,80 | -2,99% | - |
| 15.12.2025 | 200,80 | 200,80 | 200,80 | 200,80 | 0,50% | - |
| 12.12.2025 | 201,20 | 201,20 | 199,80 | 199,80 | -2,63% | 10,00 |
| 11.12.2025 | 205,20 | 205,20 | 205,20 | 205,20 | -1,91% | - |
| 10.12.2025 | 209,20 | 209,20 | 209,20 | 209,20 | -0,66% | - |
| 09.12.2025 | 210,60 | 210,60 | 210,60 | 210,60 | 1,25% | - |
| 08.12.2025 | 208,00 | 208,00 | 208,00 | 208,00 | 1,96% | - |
| 05.12.2025 | 204,00 | 204,00 | 204,00 | 204,00 | 0,59% | - |
| 04.12.2025 | 202,80 | 202,80 | 202,80 | 202,80 | -0,69% | - |
| 03.12.2025 | 201,00 | 204,20 | 201,00 | 204,20 | 1,09% | 40,00 |
| 02.12.2025 | 206,00 | 206,00 | 202,00 | 202,00 | -2,88% | 35,00 |
| 01.12.2025 | 208,00 | 208,00 | 208,00 | 208,00 | 0,10% | - |
| 28.11.2025 | 208,40 | 214,00 | 207,80 | 207,80 | -3,53% | 127,00 |
| 27.11.2025 | 201,00 | 215,40 | 201,00 | 215,40 | 6,85% | 158,00 |
| 26.11.2025 | 201,60 | 201,60 | 201,60 | 201,60 | 0,70% | - |
| 25.11.2025 | 194,50 | 200,20 | 194,50 | 200,20 | 0,96% | 20,00 |
| 24.11.2025 | 199,00 | 199,00 | 198,30 | 198,30 | 0,66% | 25,00 |
| 21.11.2025 | 197,10 | 197,10 | 197,00 | 197,00 | -2,67% | 5,00 |
| 20.11.2025 | 202,40 | 202,40 | 202,40 | 202,40 | -0,10% | - |
| 19.11.2025 | 202,60 | 202,60 | 202,60 | 202,60 | -1,07% | - |
| 18.11.2025 | 202,20 | 204,80 | 202,20 | 204,80 | -5,19% | 10,00 |
| 17.11.2025 | 220,00 | 220,00 | 216,00 | 216,00 | 1,60% | 30,00 |
| 14.11.2025 | 212,60 | 212,60 | 212,60 | 212,60 | -0,65% | - |
| 13.11.2025 | 214,00 | 214,00 | 214,00 | 214,00 | 0,00% | - |
| 12.11.2025 | 214,00 | 214,00 | 214,00 | 214,00 | 0,28% | - |
| 11.11.2025 | 213,40 | 213,40 | 213,40 | 213,40 | 0,19% | - |
| 10.11.2025 | 213,00 | 213,00 | 213,00 | 213,00 | -0,75% | - |
| 07.11.2025 | 215,00 | 215,00 | 214,60 | 214,60 | -1,92% | 15,00 |
| 06.11.2025 | 215,80 | 220,20 | 215,80 | 218,80 | -1,17% | 12,00 |
| 05.11.2025 | 219,60 | 221,40 | 219,60 | 221,40 | -3,49% | 8,00 |
| 04.11.2025 | 229,40 | 229,40 | 229,40 | 229,40 | -3,61% | - |
| 03.11.2025 | 238,00 | 238,00 | 238,00 | 238,00 | -1,16% | - |
| 31.10.2025 | 224,00 | 240,80 | 224,00 | 240,80 | 5,43% | 30,00 |
| 30.10.2025 | 220,80 | 228,40 | 220,80 | 228,40 | 0,53% | 16,00 |
| 29.10.2025 | 227,00 | 227,20 | 227,00 | 227,20 | -1,73% | 10,00 |
| 28.10.2025 | 231,20 | 231,20 | 231,20 | 231,20 | -0,09% | - |
| 27.10.2025 | 234,40 | 234,40 | 231,40 | 231,40 | -0,94% | - |
| 24.10.2025 | 233,60 | 233,60 | 233,60 | 233,60 | -0,60% | - |
| 23.10.2025 | 241,60 | 241,60 | 235,00 | 235,00 | -1,26% | 20,00 |
| 22.10.2025 | 238,00 | 238,00 | 238,00 | 238,00 | -0,92% | - |
| 21.10.2025 | 240,20 | 240,20 | 240,20 | 240,20 | -0,74% | - |
| 20.10.2025 | 242,00 | 242,00 | 242,00 | 242,00 | 1,77% | 8,00 |
| 17.10.2025 | 237,80 | 237,80 | 237,80 | 237,80 | -3,10% | - |
| 16.10.2025 | 240,20 | 245,40 | 240,20 | 245,40 | 0,57% | 25,00 |
| 15.10.2025 | 244,00 | 244,00 | 244,00 | 244,00 | 2,01% | - |
| 14.10.2025 | 242,20 | 242,20 | 239,20 | 239,20 | -4,24% | 3,00 |
| 13.10.2025 | 249,80 | 249,80 | 249,80 | 249,80 | 0,97% | 50,00 |
| 10.10.2025 | 247,40 | 247,40 | 247,40 | 247,40 | 0,65% | - |
| 09.10.2025 | 245,80 | 245,80 | 245,80 | 245,80 | -1,13% | - |
| 08.10.2025 | 244,80 | 248,60 | 244,80 | 248,60 | -0,72% | 81,00 |
| 07.10.2025 | 250,40 | 250,40 | 250,40 | 250,40 | -0,24% | 15,00 |
| 06.10.2025 | 251,00 | 251,00 | 251,00 | 251,00 | -2,11% | - |
| 03.10.2025 | 251,40 | 256,40 | 251,40 | 256,40 | 2,23% | 5,00 |
| 02.10.2025 | 249,40 | 250,80 | 249,40 | 250,80 | -0,63% | - |
| 01.10.2025 | 252,40 | 252,40 | 252,40 | 252,40 | -0,94% | - |
| 30.09.2025 | 253,00 | 254,80 | 253,00 | 254,80 | 2,74% | 30,00 |
| 29.09.2025 | 248,00 | 248,00 | 248,00 | 248,00 | -2,21% | - |
| 26.09.2025 | 253,60 | 253,60 | 253,60 | 253,60 | -0,55% | - |
| 25.09.2025 | 254,80 | 255,00 | 254,80 | 255,00 | -0,08% | 50,00 |
| 24.09.2025 | 255,20 | 255,20 | 255,20 | 255,20 | -2,22% | - |
| 23.09.2025 | 261,00 | 261,00 | 261,00 | 261,00 | 3,49% | 15,00 |