112,150€
3,75%
Echtzeit-Aktienkurs Vusion S.A.
Bid:
Ask:
Aktienkurse zur Vusion S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 109,40 | 111,35 | 109,40 | 111,20 | 2,87% | - |
| 09.03.2026 | 108,50 | 108,70 | 105,10 | 108,10 | -2,70% | 114.438,00 |
| 06.03.2026 | 112,80 | 114,00 | 110,80 | 111,10 | -0,45% | 69.191,00 |
| 05.03.2026 | 116,00 | 116,60 | 111,10 | 111,60 | -3,29% | 84.037,00 |
| 04.03.2026 | 113,40 | 116,50 | 111,60 | 115,40 | 1,50% | 79.408,00 |
| 03.03.2026 | 109,90 | 115,30 | 108,70 | 113,70 | 2,90% | 172.844,00 |
| 02.03.2026 | 115,00 | 115,00 | 108,50 | 110,50 | -7,53% | 169.878,00 |
| 27.02.2026 | 122,90 | 130,00 | 116,60 | 119,50 | -3,63% | 222.107,00 |
| 26.02.2026 | 123,70 | 128,80 | 122,60 | 124,00 | 0,57% | 84.605,00 |
| 25.02.2026 | 125,00 | 128,00 | 121,80 | 123,30 | 0,90% | 129.698,00 |
| 24.02.2026 | 115,70 | 122,90 | 115,00 | 122,20 | 4,18% | 85.604,00 |
| 23.02.2026 | 122,00 | 124,30 | 116,70 | 117,30 | -3,93% | 99.198,00 |
| 20.02.2026 | 118,80 | 123,60 | 117,00 | 122,10 | 3,13% | 96.023,00 |
| 19.02.2026 | 116,00 | 120,50 | 112,90 | 118,40 | 2,69% | 123.244,00 |
| 18.02.2026 | 152,00 | 154,00 | 110,90 | 115,30 | -11,98% | 483.042,00 |
| 17.02.2026 | 119,00 | 131,00 | 118,70 | 131,00 | 9,99% | 153.737,00 |
| 16.02.2026 | 122,00 | 123,10 | 117,10 | 119,10 | -0,83% | 45.181,00 |
| 13.02.2026 | 124,20 | 124,90 | 115,50 | 120,10 | -3,22% | 148.334,00 |
| 12.02.2026 | 128,10 | 129,10 | 123,60 | 124,10 | -2,05% | 85.944,00 |
| 11.02.2026 | 125,00 | 132,00 | 123,30 | 126,70 | 0,56% | 82.096,00 |
| 10.02.2026 | 129,40 | 129,40 | 125,30 | 126,00 | -2,63% | 48.384,00 |
| 09.02.2026 | 127,40 | 132,30 | 127,40 | 129,40 | 2,54% | 72.929,00 |
| 06.02.2026 | 130,00 | 131,00 | 124,10 | 126,20 | -4,61% | 95.600,00 |
| 05.02.2026 | 130,50 | 132,90 | 130,50 | 132,30 | 1,38% | 46.174,00 |
| 04.02.2026 | 134,50 | 135,90 | 130,00 | 130,50 | -3,69% | 80.354,00 |
| 03.02.2026 | 135,50 | 137,10 | 132,10 | 135,50 | 1,35% | 75.309,00 |
| 02.02.2026 | 130,30 | 134,80 | 129,80 | 133,70 | 1,98% | 54.133,00 |
| 30.01.2026 | 132,70 | 132,90 | 130,30 | 131,10 | -1,21% | 41.516,00 |
| 29.01.2026 | 132,50 | 136,50 | 131,20 | 132,70 | 0,30% | 67.886,00 |
| 28.01.2026 | 131,05 | 133,35 | 128,05 | 132,30 | 1,77% | - |
| 27.01.2026 | 136,90 | 137,80 | 130,00 | 130,00 | -2,91% | 76.887,00 |
| 26.01.2026 | 139,90 | 140,90 | 133,00 | 133,90 | -3,11% | 70.447,00 |
| 23.01.2026 | 134,90 | 139,90 | 131,60 | 138,20 | 3,83% | 112.932,00 |
| 22.01.2026 | 134,30 | 135,80 | 127,70 | 133,10 | -0,60% | 160.684,00 |
| 21.01.2026 | 139,40 | 139,80 | 132,10 | 133,90 | -4,90% | 124.994,00 |
| 20.01.2026 | 143,90 | 144,20 | 138,90 | 140,80 | -2,70% | 75.720,00 |
| 19.01.2026 | 144,50 | 147,30 | 141,40 | 144,70 | -0,34% | 89.058,00 |
| 16.01.2026 | 150,60 | 154,10 | 144,30 | 145,20 | -1,02% | 166.575,00 |
| 15.01.2026 | 156,00 | 156,00 | 143,90 | 146,70 | -6,98% | 177.103,00 |
| 14.01.2026 | 167,00 | 167,50 | 147,40 | 157,70 | -4,83% | 249.115,00 |
| 13.01.2026 | 179,40 | 180,00 | 165,70 | 165,70 | -9,99% | 138.856,00 |
| 12.01.2026 | 194,80 | 194,90 | 182,80 | 184,10 | -5,69% | 59.383,00 |
| 09.01.2026 | 201,80 | 201,80 | 194,00 | 195,20 | -2,30% | 46.021,00 |
| 08.01.2026 | 210,00 | 210,20 | 199,20 | 199,80 | -4,40% | 29.370,00 |
| 07.01.2026 | 206,00 | 212,40 | 206,00 | 209,00 | 1,95% | 24.099,00 |
| 06.01.2026 | 200,00 | 206,80 | 198,10 | 205,00 | 1,99% | 22.707,00 |
| 05.01.2026 | 207,40 | 209,60 | 201,00 | 201,00 | -3,83% | 21.864,00 |
| 02.01.2026 | 204,20 | 209,00 | 204,20 | 209,00 | 2,35% | 15.306,00 |
| 31.12.2025 | 203,80 | 204,20 | 201,80 | 204,20 | -0,10% | 5.959,00 |
| 30.12.2025 | 205,80 | 207,20 | 204,40 | 204,40 | -0,58% | 10.911,00 |
| 29.12.2025 | 200,00 | 207,20 | 200,00 | 205,60 | 3,26% | 33.539,00 |
| 24.12.2025 | 198,90 | 201,00 | 198,50 | 199,10 | 0,10% | 4.798,00 |
| 23.12.2025 | 200,60 | 201,60 | 198,10 | 198,90 | -1,44% | 13.433,00 |
| 22.12.2025 | 198,50 | 203,00 | 197,50 | 201,80 | 3,06% | 24.596,00 |
| 19.12.2025 | 197,40 | 199,90 | 195,80 | 195,80 | -0,91% | 30.662,00 |
| 18.12.2025 | 196,70 | 197,60 | 195,00 | 197,60 | 0,30% | 27.551,00 |
| 17.12.2025 | 200,60 | 200,60 | 195,80 | 197,00 | -1,60% | 15.776,00 |
| 16.12.2025 | 198,00 | 201,40 | 197,20 | 200,20 | 0,35% | 23.878,00 |
| 15.12.2025 | 203,40 | 203,40 | 198,00 | 199,50 | -1,34% | 20.577,00 |
| 12.12.2025 | 203,20 | 205,40 | 201,80 | 202,20 | -0,20% | 11.035,00 |
| 11.12.2025 | 207,00 | 207,00 | 201,20 | 202,60 | -2,50% | 16.114,00 |
| 10.12.2025 | 208,60 | 210,00 | 206,20 | 207,80 | -1,52% | 10.802,00 |
| 09.12.2025 | 211,60 | 215,00 | 209,60 | 211,00 | -0,47% | 23.336,00 |
| 08.12.2025 | 210,00 | 213,40 | 209,60 | 212,00 | 0,95% | 15.005,00 |
| 05.12.2025 | 207,20 | 211,00 | 205,60 | 210,00 | 1,94% | 14.686,00 |
| 04.12.2025 | 205,00 | 207,00 | 203,60 | 206,00 | 1,48% | 10.841,00 |
| 03.12.2025 | 202,80 | 205,60 | 202,20 | 203,00 | 0,20% | 14.509,00 |
| 02.12.2025 | 205,60 | 206,00 | 199,60 | 202,60 | -1,55% | 21.553,00 |
| 01.12.2025 | 207,60 | 207,80 | 203,40 | 205,80 | -1,44% | 15.347,00 |
| 28.11.2025 | 211,00 | 211,40 | 206,20 | 208,80 | 0,19% | 13.536,00 |
| 27.11.2025 | 204,40 | 208,40 | 202,20 | 208,40 | 2,56% | 22.389,00 |
| 26.11.2025 | 206,20 | 207,00 | 201,60 | 203,20 | 0,69% | 21.189,00 |
| 25.11.2025 | 199,40 | 203,20 | 197,50 | 201,80 | 1,46% | 26.753,00 |
| 24.11.2025 | 200,80 | 200,80 | 196,30 | 198,90 | -0,50% | 30.161,00 |
| 21.11.2025 | 197,70 | 199,90 | 193,70 | 199,90 | -1,24% | 54.723,00 |
| 20.11.2025 | 206,00 | 206,80 | 202,00 | 202,40 | 0,60% | 15.325,00 |
| 19.11.2025 | 207,20 | 207,40 | 200,40 | 201,20 | -1,85% | 29.610,00 |
| 18.11.2025 | 206,20 | 208,60 | 202,60 | 205,00 | -1,25% | 36.662,00 |
| 17.11.2025 | 214,80 | 215,80 | 207,40 | 207,60 | -3,62% | 14.108,00 |
| 14.11.2025 | 212,60 | 215,40 | 210,40 | 215,40 | 0,09% | 18.784,00 |
| 13.11.2025 | 216,20 | 219,40 | 214,20 | 215,20 | 0,37% | 17.991,00 |
| 12.11.2025 | 214,80 | 217,20 | 213,60 | 214,40 | -0,65% | 23.826,00 |
| 11.11.2025 | 215,00 | 217,00 | 212,80 | 215,80 | 0,28% | 17.179,00 |
| 10.11.2025 | 219,80 | 222,00 | 215,20 | 215,20 | 0,09% | 25.528,00 |
| 07.11.2025 | 217,00 | 218,60 | 214,40 | 215,00 | -0,65% | 18.722,00 |
| 06.11.2025 | 218,80 | 221,00 | 215,60 | 216,40 | -0,82% | 28.817,00 |
| 05.11.2025 | 221,80 | 221,80 | 217,60 | 218,20 | -2,24% | 29.135,00 |
| 04.11.2025 | 231,40 | 232,60 | 222,40 | 223,20 | -4,78% | 32.601,00 |
| 03.11.2025 | 242,00 | 243,00 | 233,80 | 234,40 | -2,98% | 15.175,00 |
| 31.10.2025 | 228,00 | 241,80 | 228,00 | 241,60 | 5,96% | 41.908,00 |
| 30.10.2025 | 224,80 | 230,60 | 224,40 | 228,00 | 1,51% | 28.130,00 |
| 29.10.2025 | 231,00 | 231,40 | 224,20 | 224,60 | -3,02% | 37.498,00 |
| 28.10.2025 | 231,00 | 233,40 | 229,40 | 231,60 | -0,60% | 25.680,00 |
| 27.10.2025 | 235,00 | 235,60 | 230,60 | 233,00 | -1,19% | 22.601,00 |
| 24.10.2025 | 236,20 | 239,20 | 231,80 | 235,80 | 0,51% | 24.585,00 |
| 23.10.2025 | 250,00 | 253,60 | 232,00 | 234,60 | -6,08% | 58.489,00 |
| 22.10.2025 | 243,20 | 252,60 | 243,00 | 249,80 | 3,74% | 35.381,00 |
| 21.10.2025 | 243,00 | 244,40 | 240,00 | 240,80 | -0,66% | 18.319,00 |
| 20.10.2025 | 243,60 | 245,80 | 240,80 | 242,40 | 0,92% | 15.836,00 |
| 17.10.2025 | 241,00 | 241,80 | 237,20 | 240,20 | -1,23% | 21.120,00 |