123,050€
-0,36%
Echtzeit-Aktienkurs Vusion S.A.
Bid:
Ask:
Aktienkurse zur Vusion S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 120,60 | 123,50 | 120,60 | 123,50 | 2,75% | 10,00 |
| 13.05.2026 | 119,90 | 120,80 | 119,90 | 120,20 | 2,65% | 20,00 |
| 12.05.2026 | 117,10 | 117,10 | 117,10 | 117,10 | 2,72% | - |
| 11.05.2026 | 114,00 | 114,00 | 114,00 | 114,00 | -3,31% | - |
| 08.05.2026 | 116,80 | 117,90 | 116,80 | 117,90 | -3,44% | 165,00 |
| 07.05.2026 | 122,10 | 122,10 | 122,10 | 122,10 | -4,24% | 27,00 |
| 06.05.2026 | 122,70 | 127,50 | 122,70 | 127,50 | 11,74% | 12,00 |
| 05.05.2026 | 114,10 | 114,10 | 114,10 | 114,10 | -6,40% | - |
| 04.05.2026 | 119,30 | 121,90 | 119,30 | 121,90 | 0,16% | 97,00 |
| 30.04.2026 | 124,30 | 124,30 | 121,70 | 121,70 | -6,53% | 100,00 |
| 29.04.2026 | 130,20 | 130,20 | 130,20 | 130,20 | -3,20% | - |
| 28.04.2026 | 130,10 | 134,50 | 130,10 | 134,50 | 1,97% | 5,00 |
| 27.04.2026 | 131,80 | 131,90 | 131,80 | 131,90 | -4,77% | 100,00 |
| 24.04.2026 | 142,60 | 142,60 | 138,50 | 138,50 | 15,22% | 97,00 |
| 23.04.2026 | 120,20 | 120,20 | 120,20 | 120,20 | 1,78% | - |
| 22.04.2026 | 118,10 | 118,10 | 118,10 | 118,10 | -1,01% | - |
| 21.04.2026 | 117,50 | 119,30 | 117,50 | 119,30 | 2,05% | 15,00 |
| 20.04.2026 | 116,90 | 116,90 | 116,90 | 116,90 | -5,65% | - |
| 17.04.2026 | 119,60 | 124,40 | 119,60 | 123,90 | 5,63% | 26,00 |
| 16.04.2026 | 117,30 | 117,30 | 117,30 | 117,30 | 2,45% | - |
| 15.04.2026 | 114,50 | 114,50 | 114,50 | 114,50 | 4,95% | - |
| 14.04.2026 | 109,10 | 109,10 | 109,10 | 109,10 | 2,92% | - |
| 13.04.2026 | 106,00 | 106,00 | 106,00 | 106,00 | -1,30% | - |
| 10.04.2026 | 107,40 | 107,40 | 107,40 | 107,40 | 0,75% | - |
| 09.04.2026 | 106,60 | 106,60 | 106,60 | 106,60 | -2,11% | - |
| 08.04.2026 | 108,90 | 108,90 | 108,90 | 108,90 | 2,54% | - |
| 07.04.2026 | 106,20 | 106,20 | 106,20 | 106,20 | -0,28% | - |
| 02.04.2026 | 106,50 | 106,50 | 106,50 | 106,50 | -2,38% | - |
| 01.04.2026 | 109,10 | 109,10 | 109,10 | 109,10 | -0,37% | - |
| 31.03.2026 | 108,50 | 110,00 | 108,50 | 109,50 | 10,94% | 265,00 |
| 30.03.2026 | 98,70 | 98,70 | 98,70 | 98,70 | -3,52% | - |
| 27.03.2026 | 101,50 | 102,30 | 101,50 | 102,30 | -0,78% | 245,00 |
| 26.03.2026 | 103,10 | 103,10 | 103,10 | 103,10 | 0,78% | - |
| 25.03.2026 | 102,30 | 102,30 | 102,30 | 102,30 | -1,92% | - |
| 24.03.2026 | 102,10 | 104,30 | 102,10 | 104,30 | 4,77% | 16,00 |
| 23.03.2026 | 99,55 | 99,55 | 99,55 | 99,55 | -6,70% | - |
| 20.03.2026 | 106,70 | 106,70 | 106,70 | 106,70 | -3,09% | - |
| 19.03.2026 | 110,10 | 110,10 | 110,10 | 110,10 | 0,27% | - |
| 18.03.2026 | 109,80 | 109,80 | 109,80 | 109,80 | -0,09% | - |
| 17.03.2026 | 109,90 | 109,90 | 109,90 | 109,90 | 0,73% | - |
| 16.03.2026 | 109,10 | 109,10 | 109,10 | 109,10 | -1,71% | - |
| 13.03.2026 | 111,00 | 111,00 | 111,00 | 111,00 | -2,03% | - |
| 12.03.2026 | 113,30 | 113,30 | 113,30 | 113,30 | 6,29% | - |
| 11.03.2026 | 106,60 | 106,60 | 106,60 | 106,60 | -3,09% | - |
| 10.03.2026 | 106,40 | 110,00 | 106,40 | 110,00 | 2,33% | 4,00 |
| 09.03.2026 | 107,70 | 107,70 | 107,50 | 107,50 | -5,37% | 516,00 |
| 06.03.2026 | 110,30 | 113,60 | 110,30 | 113,60 | 0,09% | 7,00 |
| 05.03.2026 | 113,50 | 113,50 | 113,50 | 113,50 | 2,25% | - |
| 04.03.2026 | 111,00 | 111,00 | 111,00 | 111,00 | 0,73% | - |
| 03.03.2026 | 110,20 | 110,20 | 110,20 | 110,20 | -5,16% | - |
| 02.03.2026 | 116,20 | 116,20 | 116,20 | 116,20 | -12,50% | - |
| 27.02.2026 | 132,80 | 132,80 | 132,80 | 132,80 | 1,37% | - |
| 26.02.2026 | 120,60 | 133,60 | 120,60 | 131,00 | 4,13% | 244,00 |
| 25.02.2026 | 122,00 | 125,80 | 122,00 | 125,80 | 9,49% | 4,00 |
| 24.02.2026 | 114,90 | 114,90 | 114,90 | 114,90 | -3,69% | - |
| 23.02.2026 | 119,30 | 119,30 | 119,30 | 119,30 | -0,75% | - |
| 20.02.2026 | 116,10 | 120,20 | 116,10 | 120,20 | 6,18% | 53,00 |
| 19.02.2026 | 113,20 | 113,20 | 113,20 | 113,20 | -2,25% | - |
| 18.02.2026 | 143,90 | 154,50 | 115,80 | 115,80 | -1,78% | 59,00 |
| 17.02.2026 | 117,90 | 117,90 | 117,90 | 117,90 | -1,34% | - |
| 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% | - |