132,170€
5,79%
Echtzeit-Aktienkurs Vistra Energy Corp.
Bid:
Ask:
Aktienkurse zur Vistra Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 131,43 | 131,43 | 130,68 | 130,83 | 4,71% | - |
| 30.07.2026 | 125,06 | 125,06 | 124,94 | 124,94 | -0,56% | 25,00 |
| 29.07.2026 | 128,88 | 131,86 | 125,64 | 125,64 | -4,15% | 213,00 |
| 28.07.2026 | 136,02 | 136,02 | 131,08 | 131,08 | -5,58% | 45,00 |
| 27.07.2026 | 144,84 | 145,50 | 138,82 | 138,82 | -6,15% | 72,00 |
| 24.07.2026 | 147,02 | 147,92 | 147,02 | 147,92 | 1,37% | 60,00 |
| 23.07.2026 | 144,46 | 146,24 | 144,46 | 145,92 | 3,64% | 67,00 |
| 22.07.2026 | 140,80 | 140,80 | 140,80 | 140,80 | 0,86% | - |
| 21.07.2026 | 139,34 | 139,60 | 139,34 | 139,60 | 1,90% | 2,00 |
| 20.07.2026 | 134,76 | 137,00 | 134,76 | 137,00 | 1,09% | 85,00 |
| 17.07.2026 | 130,86 | 135,52 | 130,86 | 135,52 | -3,37% | 1,00 |
| 16.07.2026 | 138,86 | 140,24 | 138,86 | 140,24 | -0,33% | 80,00 |
| 15.07.2026 | 139,80 | 140,70 | 139,14 | 140,70 | -0,52% | 136,00 |
| 14.07.2026 | 138,66 | 141,44 | 138,66 | 141,44 | 1,54% | 45,00 |
| 13.07.2026 | 136,00 | 139,30 | 136,00 | 139,30 | 0,13% | 15,00 |
| 10.07.2026 | 137,02 | 139,12 | 136,84 | 139,12 | 0,16% | 50,00 |
| 09.07.2026 | 135,28 | 138,90 | 135,28 | 138,90 | 2,39% | 147,00 |
| 08.07.2026 | 134,94 | 135,66 | 134,00 | 135,66 | -1,27% | 40,00 |
| 07.07.2026 | 135,92 | 137,40 | 135,92 | 137,40 | 2,83% | 32,00 |
| 06.07.2026 | 133,62 | 133,62 | 133,62 | 133,62 | -2,10% | 40,00 |
| 03.07.2026 | 132,54 | 136,48 | 132,54 | 136,48 | 1,46% | 22,00 |
| 02.07.2026 | 133,28 | 134,52 | 133,28 | 134,52 | -3,85% | 93,00 |
| 01.07.2026 | 137,90 | 139,90 | 137,90 | 139,90 | -1,48% | 125,00 |
| 30.06.2026 | 142,74 | 143,70 | 142,00 | 142,00 | 0,74% | 90,00 |
| 29.06.2026 | 146,00 | 146,00 | 140,96 | 140,96 | -1,40% | 1.313,00 |
| 26.06.2026 | 144,50 | 144,54 | 142,96 | 142,96 | -3,72% | 303,00 |
| 25.06.2026 | 143,74 | 148,48 | 143,74 | 148,48 | 3,64% | 245,00 |
| 24.06.2026 | 142,88 | 143,26 | 142,88 | 143,26 | 1,83% | 156,00 |
| 23.06.2026 | 140,74 | 140,80 | 140,60 | 140,68 | -5,21% | 266,00 |
| 22.06.2026 | 141,86 | 148,42 | 141,86 | 148,42 | 5,22% | 109,00 |
| 19.06.2026 | 141,06 | 141,06 | 141,06 | 141,06 | -0,98% | - |
| 18.06.2026 | 138,24 | 148,32 | 138,24 | 142,46 | 2,67% | 319,00 |
| 17.06.2026 | 136,76 | 138,76 | 136,76 | 138,76 | 1,03% | 86,00 |
| 16.06.2026 | 131,48 | 137,34 | 131,48 | 137,34 | 4,27% | 107,00 |
| 15.06.2026 | 129,96 | 131,72 | 128,26 | 131,72 | 3,18% | 158,00 |
| 12.06.2026 | 126,46 | 127,66 | 126,46 | 127,66 | 1,90% | 15,00 |
| 11.06.2026 | 120,20 | 125,28 | 120,20 | 125,28 | 4,47% | 106,00 |
| 10.06.2026 | 125,00 | 125,00 | 119,92 | 119,92 | -4,60% | 35,00 |
| 09.06.2026 | 127,40 | 127,40 | 125,70 | 125,70 | -3,97% | 20,00 |
| 08.06.2026 | 127,74 | 130,90 | 127,74 | 130,90 | -0,06% | 181,00 |
| 05.06.2026 | 130,02 | 130,98 | 130,02 | 130,98 | -1,13% | 20,00 |
| 04.06.2026 | 130,88 | 133,52 | 129,98 | 132,48 | -1,59% | 130,00 |
| 03.06.2026 | 137,50 | 137,50 | 134,62 | 134,62 | -2,25% | 473,00 |
| 02.06.2026 | 132,06 | 137,72 | 132,06 | 137,72 | 2,81% | 70,00 |
| 01.06.2026 | 137,50 | 137,50 | 131,24 | 133,96 | -1,57% | 1.285,00 |
| 29.05.2026 | 137,46 | 138,50 | 136,10 | 136,10 | -3,48% | 110,00 |
| 28.05.2026 | 136,62 | 141,00 | 136,62 | 141,00 | 2,52% | 999,00 |
| 27.05.2026 | 140,98 | 143,00 | 137,54 | 137,54 | -3,17% | 1.107,00 |
| 26.05.2026 | 136,38 | 142,04 | 136,38 | 142,04 | 2,91% | 370,00 |
| 25.05.2026 | 137,00 | 140,02 | 137,00 | 138,02 | 1,90% | 365,00 |
| 22.05.2026 | 128,50 | 135,44 | 128,24 | 135,44 | 9,07% | 658,00 |
| 21.05.2026 | 125,40 | 126,00 | 124,08 | 124,18 | -0,27% | 224,00 |
| 20.05.2026 | 115,98 | 124,52 | 115,98 | 124,52 | 7,98% | 1.050,00 |
| 19.05.2026 | 116,54 | 119,02 | 115,32 | 115,32 | -1,70% | 228,00 |
| 18.05.2026 | 122,00 | 122,00 | 116,56 | 117,32 | -2,54% | 147,00 |
| 15.05.2026 | 119,80 | 122,66 | 119,80 | 120,38 | 0,08% | 80,00 |
| 14.05.2026 | 121,78 | 122,64 | 120,00 | 120,28 | -1,52% | 287,00 |
| 13.05.2026 | 125,00 | 126,32 | 119,62 | 122,14 | -2,26% | 458,00 |
| 12.05.2026 | 127,90 | 129,58 | 124,70 | 124,96 | -3,25% | 698,00 |
| 11.05.2026 | 127,26 | 129,16 | 124,74 | 129,16 | 2,51% | 371,00 |
| 08.05.2026 | 132,00 | 134,00 | 126,00 | 126,00 | -6,68% | 826,00 |
| 07.05.2026 | 135,06 | 140,00 | 135,02 | 135,02 | -1,13% | 295,00 |
| 06.05.2026 | 137,68 | 139,76 | 134,98 | 136,56 | -0,32% | 196,00 |
| 05.05.2026 | 137,38 | 139,30 | 137,00 | 137,00 | 0,47% | 315,00 |
| 04.05.2026 | 135,00 | 136,36 | 132,50 | 136,36 | 2,19% | 444,00 |
| 30.04.2026 | 131,04 | 133,44 | 131,04 | 133,44 | -1,16% | 48,00 |
| 29.04.2026 | 137,76 | 137,76 | 135,00 | 135,00 | -1,13% | 1.510,00 |
| 28.04.2026 | 141,26 | 141,70 | 136,54 | 136,54 | -3,85% | 38,00 |
| 27.04.2026 | 140,50 | 142,00 | 140,50 | 142,00 | 5,47% | 76,00 |
| 24.04.2026 | 134,64 | 134,64 | 134,64 | 134,64 | 1,40% | - |
| 23.04.2026 | 132,08 | 135,12 | 132,08 | 132,78 | 0,18% | 45,00 |
| 22.04.2026 | 133,16 | 133,16 | 132,54 | 132,54 | -0,38% | 110,00 |
| 21.04.2026 | 135,90 | 137,70 | 133,04 | 133,04 | -4,26% | 1.361,00 |
| 20.04.2026 | 138,96 | 138,96 | 138,96 | 138,96 | 1,06% | 14,00 |
| 17.04.2026 | 140,06 | 142,00 | 137,50 | 137,50 | -1,97% | 123,00 |
| 16.04.2026 | 138,46 | 140,50 | 138,46 | 140,26 | 1,37% | 152,00 |
| 15.04.2026 | 138,50 | 140,76 | 138,36 | 138,36 | 0,06% | 1.378,00 |
| 14.04.2026 | 134,70 | 138,28 | 134,70 | 138,28 | 5,16% | 60,00 |
| 13.04.2026 | 131,50 | 131,50 | 131,50 | 131,50 | 0,58% | 15,00 |
| 10.04.2026 | 130,74 | 130,74 | 130,74 | 130,74 | -3,99% | - |
| 09.04.2026 | 132,56 | 137,00 | 132,56 | 136,18 | -0,61% | 230,00 |
| 08.04.2026 | 136,76 | 137,02 | 136,76 | 137,02 | 4,44% | 115,00 |
| 07.04.2026 | 129,50 | 131,20 | 129,50 | 131,20 | 1,27% | 59,00 |
| 02.04.2026 | 129,65 | 129,65 | 129,55 | 129,55 | -1,41% | 15,00 |
| 01.04.2026 | 130,05 | 132,25 | 130,05 | 131,40 | 2,94% | 326,00 |
| 31.03.2026 | 129,50 | 129,50 | 127,65 | 127,65 | -3,73% | 30,00 |
| 30.03.2026 | 134,30 | 134,30 | 132,60 | 132,60 | -2,25% | 10,00 |
| 27.03.2026 | 132,05 | 137,10 | 132,05 | 135,65 | 4,83% | 3.530,00 |
| 26.03.2026 | 129,40 | 129,40 | 129,40 | 129,40 | -3,03% | - |
| 25.03.2026 | 132,25 | 134,00 | 132,25 | 133,45 | 2,46% | 215,00 |
| 24.03.2026 | 130,25 | 130,25 | 130,25 | 130,25 | -0,76% | - |
| 23.03.2026 | 124,40 | 131,25 | 124,40 | 131,25 | 2,58% | 39,00 |
| 20.03.2026 | 143,50 | 143,50 | 127,95 | 127,95 | -11,64% | 48,00 |
| 19.03.2026 | 147,10 | 148,50 | 144,80 | 144,80 | -2,10% | 115,00 |
| 18.03.2026 | 142,60 | 147,90 | 142,60 | 147,90 | 5,83% | 155,00 |
| 17.03.2026 | 139,75 | 139,75 | 139,75 | 139,75 | 0,54% | - |
| 16.03.2026 | 139,00 | 139,00 | 139,00 | 139,00 | 1,02% | 20,00 |
| 13.03.2026 | 137,60 | 137,60 | 137,60 | 137,60 | -1,04% | - |
| 12.03.2026 | 135,25 | 139,05 | 135,25 | 139,05 | -1,63% | - |
| 11.03.2026 | 141,35 | 141,35 | 141,35 | 141,35 | 1,14% | - |