129,900€
2,85%
Echtzeit-Aktienkurs Vusion S.A.
Bid:
Ask:
Aktienkurse zur Vusion S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 126,35 | 133,00 | 125,50 | 131,95 | 4,47% | - |
| 06.08.2026 | 135,00 | 138,00 | 126,30 | 126,30 | -5,04% | 103.867,00 |
| 05.08.2026 | 129,10 | 144,20 | 129,10 | 133,00 | 4,72% | 199.416,00 |
| 04.08.2026 | 128,50 | 129,90 | 124,40 | 127,00 | -0,78% | 39.881,00 |
| 03.08.2026 | 129,70 | 130,00 | 124,50 | 128,00 | -1,46% | 51.068,00 |
| 31.07.2026 | 134,00 | 137,90 | 129,10 | 129,90 | -3,20% | 74.898,00 |
| 30.07.2026 | 135,40 | 140,40 | 133,00 | 134,20 | -1,03% | 77.340,00 |
| 29.07.2026 | 130,30 | 138,90 | 128,40 | 135,60 | 4,07% | 72.813,00 |
| 28.07.2026 | 133,40 | 134,80 | 123,30 | 130,30 | -0,53% | 76.774,00 |
| 27.07.2026 | 130,10 | 138,80 | 130,10 | 131,00 | 0,85% | 61.955,00 |
| 24.07.2026 | 126,00 | 130,80 | 126,00 | 129,90 | 3,10% | 30.495,00 |
| 23.07.2026 | 126,20 | 127,20 | 124,20 | 126,00 | 0,00% | 24.902,00 |
| 22.07.2026 | 125,30 | 127,50 | 124,90 | 126,00 | 0,80% | 39.129,00 |
| 21.07.2026 | 119,40 | 125,00 | 118,70 | 125,00 | 4,95% | 45.116,00 |
| 20.07.2026 | 116,40 | 119,30 | 115,60 | 119,10 | 2,76% | 49.125,00 |
| 17.07.2026 | 113,80 | 120,10 | 113,50 | 115,90 | 1,40% | 58.400,00 |
| 16.07.2026 | 120,50 | 120,90 | 114,30 | 114,30 | -5,54% | 125.820,00 |
| 15.07.2026 | 132,20 | 133,10 | 117,00 | 121,00 | -8,26% | 174.074,00 |
| 14.07.2026 | 134,00 | 135,50 | 131,20 | 131,90 | -1,71% | 40.061,00 |
| 13.07.2026 | 135,20 | 137,40 | 134,20 | 134,20 | -1,18% | 27.519,00 |
| 10.07.2026 | 134,20 | 138,50 | 133,20 | 135,80 | 1,42% | 33.949,00 |
| 09.07.2026 | 134,80 | 136,00 | 132,00 | 133,90 | -0,45% | 35.953,00 |
| 08.07.2026 | 138,50 | 140,60 | 132,30 | 134,50 | -2,68% | 61.916,00 |
| 07.07.2026 | 140,20 | 141,50 | 135,20 | 138,20 | -1,29% | 66.281,00 |
| 06.07.2026 | 138,00 | 142,60 | 138,00 | 140,00 | 1,60% | 51.145,00 |
| 03.07.2026 | 132,10 | 138,50 | 132,10 | 137,80 | 5,03% | 52.959,00 |
| 02.07.2026 | 127,60 | 132,30 | 127,60 | 131,20 | 3,31% | 43.497,00 |
| 01.07.2026 | 126,00 | 128,80 | 125,00 | 127,00 | 0,63% | 37.957,00 |
| 30.06.2026 | 124,60 | 127,70 | 123,70 | 126,20 | 1,77% | 45.649,00 |
| 29.06.2026 | 120,50 | 124,40 | 120,50 | 124,00 | 3,33% | 64.980,00 |
| 26.06.2026 | 115,80 | 120,00 | 115,10 | 120,00 | 3,72% | 45.619,00 |
| 25.06.2026 | 115,10 | 117,90 | 113,30 | 115,70 | 2,94% | 66.114,00 |
| 24.06.2026 | 118,50 | 118,50 | 112,40 | 112,40 | -5,15% | 73.984,00 |
| 23.06.2026 | 117,40 | 120,60 | 114,70 | 118,50 | 0,94% | 61.644,00 |
| 22.06.2026 | 121,20 | 122,30 | 117,40 | 117,40 | -3,14% | 51.423,00 |
| 19.06.2026 | 125,80 | 129,10 | 121,10 | 121,20 | -3,58% | 58.543,00 |
| 18.06.2026 | 129,30 | 131,10 | 125,70 | 125,70 | -2,93% | 43.770,00 |
| 17.06.2026 | 127,50 | 130,00 | 125,10 | 129,50 | 1,97% | 51.890,00 |
| 16.06.2026 | 131,40 | 132,60 | 126,90 | 127,00 | -2,76% | 61.560,00 |
| 15.06.2026 | 133,50 | 135,70 | 130,60 | 130,60 | -1,36% | 43.101,00 |
| 12.06.2026 | 139,70 | 140,50 | 131,10 | 132,40 | -4,68% | 69.893,00 |
| 11.06.2026 | 142,10 | 142,30 | 138,30 | 138,90 | -2,53% | 25.499,00 |
| 10.06.2026 | 143,70 | 144,10 | 141,10 | 142,50 | -1,25% | 24.888,00 |
| 09.06.2026 | 142,20 | 146,50 | 141,80 | 144,30 | 1,62% | 49.867,00 |
| 08.06.2026 | 138,10 | 142,20 | 137,30 | 142,00 | 0,85% | 24.799,00 |
| 05.06.2026 | 144,80 | 147,60 | 137,90 | 140,80 | -2,63% | 77.258,00 |
| 04.06.2026 | 142,20 | 145,80 | 140,60 | 144,60 | 1,62% | 63.421,00 |
| 03.06.2026 | 143,40 | 146,30 | 142,30 | 142,30 | -0,42% | 51.046,00 |
| 02.06.2026 | 147,60 | 151,70 | 141,50 | 142,90 | -2,79% | 104.989,00 |
| 01.06.2026 | 145,00 | 148,20 | 142,60 | 147,00 | 9,54% | 155.984,00 |
| 29.05.2026 | 132,10 | 135,30 | 132,10 | 134,20 | 2,05% | 75.359,00 |
| 28.05.2026 | 130,80 | 134,30 | 129,90 | 131,50 | -0,38% | 40.783,00 |
| 27.05.2026 | 132,10 | 133,90 | 128,30 | 132,00 | 0,69% | 62.598,00 |
| 26.05.2026 | 136,70 | 136,70 | 130,80 | 131,10 | -3,03% | 50.110,00 |
| 25.05.2026 | 134,90 | 137,00 | 133,80 | 135,20 | 2,66% | 47.515,00 |
| 22.05.2026 | 127,80 | 133,00 | 127,80 | 131,70 | 4,69% | 79.819,00 |
| 21.05.2026 | 129,20 | 130,20 | 125,40 | 125,80 | -2,02% | 74.300,00 |
| 20.05.2026 | 124,00 | 131,00 | 123,30 | 128,40 | 3,30% | 56.653,00 |
| 19.05.2026 | 124,20 | 127,80 | 123,40 | 124,30 | 1,14% | 64.937,00 |
| 18.05.2026 | 120,90 | 123,90 | 120,00 | 122,90 | 0,99% | 37.720,00 |
| 15.05.2026 | 124,00 | 124,10 | 120,10 | 121,70 | -2,01% | 57.731,00 |
| 14.05.2026 | 122,20 | 124,50 | 121,30 | 124,20 | 1,72% | 25.141,00 |
| 13.05.2026 | 123,20 | 124,10 | 120,30 | 122,10 | -0,41% | 47.369,00 |
| 12.05.2026 | 119,80 | 125,90 | 118,50 | 122,60 | 1,91% | 81.746,00 |
| 11.05.2026 | 117,10 | 123,00 | 114,40 | 120,30 | 3,98% | 107.211,00 |
| 08.05.2026 | 118,30 | 120,10 | 115,70 | 115,70 | -2,77% | 65.498,00 |
| 07.05.2026 | 126,90 | 127,20 | 119,00 | 119,00 | -4,34% | 69.580,00 |
| 06.05.2026 | 125,20 | 128,60 | 122,20 | 124,40 | 0,73% | 89.021,00 |
| 05.05.2026 | 118,50 | 125,00 | 118,10 | 123,50 | 4,75% | 60.761,00 |
| 04.05.2026 | 122,00 | 124,10 | 117,90 | 117,90 | -2,56% | 71.331,00 |
| 30.04.2026 | 128,00 | 128,20 | 120,50 | 121,00 | -5,84% | 121.174,00 |
| 29.04.2026 | 131,60 | 134,00 | 127,80 | 128,50 | -1,91% | 54.735,00 |
| 28.04.2026 | 130,30 | 131,80 | 127,50 | 131,00 | 0,46% | 69.304,00 |
| 27.04.2026 | 135,00 | 136,40 | 129,70 | 130,40 | -2,32% | 73.341,00 |
| 24.04.2026 | 147,70 | 148,00 | 131,00 | 133,50 | -9,18% | 190.422,00 |
| 23.04.2026 | 125,00 | 147,00 | 125,00 | 147,00 | 19,03% | 257.103,00 |
| 22.04.2026 | 113,20 | 124,30 | 111,20 | 123,50 | 3,96% | 180.015,00 |
| 21.04.2026 | 119,50 | 121,30 | 117,00 | 118,80 | -0,67% | 62.302,00 |
| 20.04.2026 | 119,00 | 121,50 | 118,60 | 119,60 | -1,16% | 38.940,00 |
| 17.04.2026 | 119,90 | 123,90 | 119,00 | 121,00 | 1,00% | 83.664,00 |
| 16.04.2026 | 118,90 | 121,40 | 117,50 | 119,80 | 1,01% | 49.351,00 |
| 15.04.2026 | 117,90 | 119,00 | 114,70 | 118,60 | 1,02% | 58.616,00 |
| 14.04.2026 | 113,00 | 118,70 | 111,60 | 117,40 | 4,73% | 56.048,00 |
| 13.04.2026 | 107,00 | 112,40 | 106,10 | 112,10 | 4,38% | 45.677,00 |
| 10.04.2026 | 109,60 | 112,80 | 107,40 | 107,40 | -2,01% | 58.514,00 |
| 09.04.2026 | 108,80 | 109,60 | 106,40 | 109,60 | 0,18% | 45.473,00 |
| 08.04.2026 | 114,60 | 114,60 | 109,20 | 109,40 | 3,31% | 70.123,00 |
| 07.04.2026 | 109,50 | 111,60 | 105,60 | 105,90 | -2,58% | 56.819,00 |
| 02.04.2026 | 107,60 | 108,90 | 105,40 | 108,70 | -2,16% | 61.175,00 |
| 01.04.2026 | 113,20 | 116,90 | 109,70 | 111,10 | 1,46% | 78.709,00 |
| 31.03.2026 | 109,90 | 111,70 | 107,80 | 109,50 | -0,18% | 95.658,00 |
| 30.03.2026 | 103,00 | 109,70 | 99,95 | 109,70 | 8,40% | 118.394,00 |
| 27.03.2026 | 102,50 | 102,60 | 100,30 | 101,20 | -1,56% | 60.192,00 |
| 26.03.2026 | 105,00 | 105,70 | 102,50 | 102,80 | -3,47% | 54.365,00 |
| 25.03.2026 | 104,50 | 109,10 | 104,50 | 106,50 | 2,80% | 52.151,00 |
| 24.03.2026 | 105,00 | 106,30 | 102,20 | 103,60 | -1,52% | 54.235,00 |
| 23.03.2026 | 101,00 | 107,90 | 100,20 | 105,20 | 1,06% | 76.310,00 |
| 20.03.2026 | 108,90 | 110,50 | 104,10 | 104,10 | -4,14% | 147.622,00 |
| 19.03.2026 | 112,50 | 112,70 | 108,60 | 108,60 | -4,49% | 71.159,00 |
| 18.03.2026 | 113,90 | 116,10 | 113,30 | 113,70 | 0,35% | 55.657,00 |