109,350€
-0,73%
Echtzeit-Aktienkurs Vusion S.A.
Bid:
Ask:
Aktienkurse zur Vusion S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 110,00 | 110,00 | 108,55 | 109,30 | -0,77% | - |
| 09.03.2026 | 108,40 | 111,65 | 105,15 | 110,15 | -1,43% | 246,00 |
| 06.03.2026 | 112,25 | 113,75 | 110,85 | 111,75 | -0,27% | - |
| 05.03.2026 | 114,55 | 116,50 | 111,15 | 112,05 | -3,32% | - |
| 04.03.2026 | 114,20 | 116,45 | 111,65 | 115,90 | 1,36% | 9,00 |
| 03.03.2026 | 110,90 | 115,10 | 108,70 | 114,35 | 2,28% | 620,00 |
| 02.03.2026 | 119,50 | 119,50 | 108,55 | 111,80 | -10,81% | 104,00 |
| 27.02.2026 | 136,20 | 136,55 | 116,60 | 125,35 | -5,07% | 91,00 |
| 26.02.2026 | 123,50 | 140,25 | 122,65 | 132,05 | 6,71% | 130,00 |
| 25.02.2026 | 123,35 | 127,90 | 122,25 | 123,75 | 1,06% | 70,00 |
| 24.02.2026 | 117,50 | 122,85 | 115,25 | 122,45 | 1,24% | - |
| 23.02.2026 | 122,25 | 124,20 | 119,30 | 120,95 | -1,83% | - |
| 20.02.2026 | 118,40 | 123,20 | 117,20 | 123,20 | 4,19% | - |
| 19.02.2026 | 115,70 | 120,25 | 113,10 | 118,25 | 2,38% | 1,00 |
| 18.02.2026 | 130,55 | 152,70 | 110,85 | 115,50 | -8,51% | 466,00 |
| 17.02.2026 | 118,65 | 126,65 | 118,50 | 126,25 | 5,30% | - |
| 16.02.2026 | 118,65 | 122,90 | 117,35 | 119,90 | 1,05% | 30,00 |
| 13.02.2026 | 123,45 | 124,70 | 115,65 | 118,65 | -4,43% | 63,00 |
| 12.02.2026 | 128,15 | 128,90 | 123,60 | 124,15 | -0,36% | - |
| 11.02.2026 | 126,25 | 126,35 | 123,25 | 124,60 | -2,08% | - |
| 10.02.2026 | 128,25 | 129,05 | 126,35 | 127,25 | -1,70% | - |
| 09.02.2026 | 127,10 | 132,20 | 127,10 | 129,45 | 2,21% | - |
| 06.02.2026 | 132,15 | 132,30 | 124,15 | 126,65 | -3,65% | - |
| 05.02.2026 | 130,60 | 132,80 | 130,10 | 131,45 | 0,69% | - |
| 04.02.2026 | 135,10 | 135,80 | 130,00 | 130,55 | -3,30% | 120,00 |
| 03.02.2026 | 134,05 | 137,00 | 132,15 | 135,00 | 0,78% | 30,00 |
| 02.02.2026 | 130,95 | 134,70 | 129,00 | 133,95 | 2,41% | 15,00 |
| 30.01.2026 | 133,85 | 133,85 | 130,50 | 130,80 | -2,06% | - |
| 29.01.2026 | 131,75 | 136,45 | 131,35 | 133,55 | 1,02% | 20,00 |
| 28.01.2026 | 130,75 | 133,35 | 128,05 | 132,20 | -1,97% | - |
| 27.01.2026 | 134,05 | 137,65 | 133,90 | 134,85 | 0,75% | - |
| 26.01.2026 | 137,90 | 140,75 | 132,95 | 133,85 | -3,29% | 2,00 |
| 23.01.2026 | 134,15 | 139,75 | 131,70 | 138,40 | 4,69% | - |
| 22.01.2026 | 138,85 | 138,85 | 127,85 | 132,20 | -4,55% | 136,00 |
| 21.01.2026 | 140,95 | 141,25 | 132,40 | 138,50 | -1,49% | 2,00 |
| 20.01.2026 | 146,90 | 146,95 | 138,90 | 140,60 | -4,48% | 126,00 |
| 19.01.2026 | 144,60 | 147,45 | 141,65 | 147,20 | 1,59% | 148,00 |
| 16.01.2026 | 147,00 | 153,85 | 144,40 | 144,90 | -2,52% | 60,00 |
| 15.01.2026 | 159,05 | 161,05 | 144,15 | 148,65 | -6,39% | 189,00 |
| 14.01.2026 | 171,30 | 171,55 | 147,65 | 158,80 | -5,53% | 443,00 |
| 13.01.2026 | 184,60 | 184,60 | 165,65 | 168,10 | -8,84% | 93,00 |
| 12.01.2026 | 195,90 | 195,90 | 182,90 | 184,40 | -5,97% | 58,00 |
| 09.01.2026 | 200,70 | 201,50 | 194,05 | 196,10 | -2,05% | 47,00 |
| 08.01.2026 | 211,50 | 211,50 | 199,15 | 200,20 | -4,76% | 10,00 |
| 07.01.2026 | 206,50 | 212,10 | 206,10 | 210,20 | 1,69% | - |
| 06.01.2026 | 200,90 | 206,80 | 198,20 | 206,70 | 2,17% | - |
| 05.01.2026 | 211,50 | 211,70 | 202,20 | 202,30 | -3,94% | 4,00 |
| 02.01.2026 | 206,20 | 210,70 | 204,20 | 210,60 | 2,33% | - |
| 30.12.2025 | 205,80 | 207,30 | 205,70 | 205,80 | -0,44% | - |
| 29.12.2025 | 198,75 | 207,20 | 198,75 | 206,70 | 3,95% | - |
| 23.12.2025 | 202,00 | 202,30 | 198,15 | 198,85 | -1,46% | 302,00 |
| 22.12.2025 | 195,45 | 202,80 | 195,20 | 201,80 | 3,01% | - |
| 19.12.2025 | 198,00 | 199,80 | 195,70 | 195,90 | -0,86% | 13,00 |
| 18.12.2025 | 196,65 | 198,25 | 195,10 | 197,60 | 0,28% | 10,00 |
| 17.12.2025 | 200,60 | 201,10 | 195,90 | 197,05 | -1,65% | 2,00 |
| 16.12.2025 | 198,25 | 201,50 | 196,90 | 200,35 | 0,60% | - |
| 15.12.2025 | 203,30 | 203,30 | 198,20 | 199,15 | -1,99% | - |
| 12.12.2025 | 203,30 | 205,60 | 201,80 | 203,20 | 0,35% | 15,00 |
| 11.12.2025 | 209,00 | 209,00 | 201,20 | 202,50 | -3,06% | 1,00 |
| 10.12.2025 | 210,20 | 211,90 | 206,20 | 208,90 | -0,90% | - |
| 09.12.2025 | 212,40 | 214,90 | 209,90 | 210,80 | -0,61% | - |
| 08.12.2025 | 210,40 | 213,10 | 209,30 | 212,10 | 0,76% | - |
| 05.12.2025 | 206,50 | 211,60 | 205,80 | 210,50 | 2,38% | 10,00 |
| 04.12.2025 | 204,80 | 207,00 | 203,50 | 205,60 | 0,49% | - |
| 03.12.2025 | 203,00 | 205,50 | 202,20 | 204,60 | 0,74% | 13,00 |
| 02.12.2025 | 207,40 | 207,40 | 199,60 | 203,10 | -1,69% | - |
| 01.12.2025 | 209,60 | 210,50 | 203,40 | 206,60 | -0,86% | - |
| 28.11.2025 | 211,10 | 214,80 | 206,70 | 208,40 | -1,42% | - |
| 27.11.2025 | 203,80 | 214,00 | 202,20 | 211,40 | 3,68% | 45,00 |
| 26.11.2025 | 202,60 | 207,00 | 201,70 | 203,90 | 1,49% | - |
| 25.11.2025 | 199,05 | 202,90 | 195,65 | 200,90 | 0,90% | - |
| 24.11.2025 | 201,20 | 201,90 | 196,45 | 199,10 | -0,55% | - |
| 21.11.2025 | 199,75 | 201,20 | 193,80 | 200,20 | 0,10% | - |
| 20.11.2025 | 204,60 | 206,30 | 199,25 | 200,00 | -0,45% | - |
| 19.11.2025 | 205,40 | 207,60 | 200,70 | 200,90 | -2,05% | - |
| 18.11.2025 | 204,70 | 208,50 | 202,90 | 205,10 | 0,00% | - |
| 17.11.2025 | 215,40 | 219,10 | 204,70 | 205,10 | -4,60% | - |
| 14.11.2025 | 215,20 | 215,80 | 210,30 | 215,00 | 0,33% | - |
| 13.11.2025 | 216,60 | 219,00 | 214,10 | 214,30 | -0,79% | 1,00 |
| 12.11.2025 | 216,30 | 217,10 | 213,80 | 216,00 | -0,09% | 7,00 |
| 11.11.2025 | 215,80 | 216,80 | 213,00 | 216,20 | 0,46% | - |
| 10.11.2025 | 216,30 | 221,70 | 214,20 | 215,20 | 0,14% | 266,00 |
| 07.11.2025 | 217,40 | 218,80 | 214,40 | 214,90 | -1,42% | - |
| 06.11.2025 | 218,50 | 220,80 | 215,60 | 218,00 | -0,27% | - |
| 05.11.2025 | 222,10 | 222,10 | 217,60 | 218,60 | -1,71% | 24,00 |
| 04.11.2025 | 234,40 | 234,40 | 222,20 | 222,40 | -5,24% | - |
| 03.11.2025 | 239,50 | 242,70 | 233,90 | 234,70 | -2,57% | - |
| 31.10.2025 | 226,90 | 241,60 | 226,30 | 240,90 | 6,22% | - |
| 30.10.2025 | 223,50 | 230,50 | 223,30 | 226,80 | 1,48% | - |
| 29.10.2025 | 231,30 | 231,40 | 223,30 | 223,50 | -3,37% | 12,00 |
| 28.10.2025 | 234,10 | 234,20 | 229,60 | 231,30 | -1,15% | - |
| 27.10.2025 | 234,80 | 237,90 | 230,80 | 234,00 | -0,72% | 20,00 |
| 24.10.2025 | 235,50 | 238,70 | 231,90 | 235,70 | -0,08% | - |
| 23.10.2025 | 244,40 | 253,10 | 232,30 | 235,90 | -5,41% | 102,00 |
| 22.10.2025 | 240,10 | 252,40 | 239,60 | 249,40 | 2,72% | 30,00 |
| 21.10.2025 | 242,70 | 244,10 | 242,20 | 242,80 | 0,04% | - |
| 20.10.2025 | 241,70 | 245,50 | 240,90 | 242,70 | 0,50% | - |
| 17.10.2025 | 240,70 | 242,10 | 237,40 | 241,50 | -0,25% | - |
| 16.10.2025 | 242,40 | 245,90 | 241,10 | 242,10 | 0,04% | - |
| 15.10.2025 | 246,40 | 246,60 | 240,70 | 242,00 | -1,43% | - |