342,250CHF
-1,43%
Echtzeit-Aktienkurs VAT Group AG
Bid:
Ask:
Aktienkurse zur VAT Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2024 | 346,87 | 346,89 | 341,47 | 342,05 | -1,48% | - |
| 26.11.2024 | 348,20 | 352,40 | 346,70 | 347,20 | -1,03% | 69.645,00 |
| 25.11.2024 | 347,90 | 353,80 | 347,00 | 350,80 | 2,07% | 196.664,00 |
| 22.11.2024 | 340,30 | 346,20 | 338,60 | 343,70 | 1,30% | 92.111,00 |
| 21.11.2024 | 334,13 | 339,80 | 332,39 | 339,29 | 1,67% | - |
| 20.11.2024 | 345,00 | 345,40 | 332,30 | 333,70 | -2,37% | 131.094,00 |
| 19.11.2024 | 345,90 | 346,30 | 336,10 | 341,80 | -0,41% | 97.528,00 |
| 18.11.2024 | 346,50 | 347,70 | 337,10 | 343,20 | -1,15% | 142.640,00 |
| 15.11.2024 | 354,50 | 357,20 | 346,60 | 347,20 | -3,88% | 99.515,00 |
| 14.11.2024 | 358,00 | 362,50 | 355,80 | 361,20 | 1,80% | 89.632,00 |
| 13.11.2024 | 356,20 | 357,70 | 351,70 | 354,80 | -1,39% | 63.313,00 |
| 12.11.2024 | 360,00 | 365,00 | 357,60 | 359,80 | -1,05% | 66.877,00 |
| 11.11.2024 | 363,30 | 368,60 | 362,40 | 363,60 | 0,86% | 65.201,00 |
| 08.11.2024 | 360,70 | 364,00 | 357,90 | 360,50 | 0,39% | 77.403,00 |
| 07.11.2024 | 354,50 | 364,40 | 352,90 | 359,10 | 1,15% | 106.010,00 |
| 06.11.2024 | 364,20 | 366,00 | 352,50 | 355,00 | -1,33% | 85.875,00 |
| 05.11.2024 | 359,00 | 359,80 | 353,40 | 359,80 | 0,53% | 87.501,00 |
| 04.11.2024 | 360,80 | 362,30 | 355,40 | 357,90 | -1,65% | 58.948,00 |
| 01.11.2024 | 363,50 | 365,80 | 359,60 | 363,90 | 1,22% | 50.034,00 |
| 31.10.2024 | 364,00 | 365,40 | 355,90 | 359,50 | -2,26% | 102.271,00 |
| 30.10.2024 | 372,00 | 374,20 | 364,40 | 367,80 | -1,05% | 52.433,00 |
| 29.10.2024 | 369,80 | 373,60 | 367,00 | 371,70 | 0,73% | 55.474,00 |
| 28.10.2024 | 370,00 | 372,40 | 368,50 | 369,00 | 0,27% | 50.626,00 |
| 25.10.2024 | 362,60 | 369,00 | 362,50 | 368,00 | 0,71% | 65.307,00 |
| 24.10.2024 | 361,90 | 372,80 | 361,90 | 365,40 | 1,00% | 109.115,00 |
| 23.10.2024 | 364,00 | 367,60 | 361,50 | 361,80 | -1,07% | 87.736,00 |
| 22.10.2024 | 364,90 | 369,30 | 363,30 | 365,70 | -0,05% | 59.381,00 |
| 21.10.2024 | 376,80 | 379,40 | 364,20 | 365,90 | -2,24% | 115.207,00 |
| 18.10.2024 | 371,60 | 376,30 | 367,00 | 374,30 | 1,44% | 150.178,00 |
| 17.10.2024 | 370,00 | 372,60 | 361,30 | 369,00 | -0,67% | 202.193,00 |
| 16.10.2024 | 370,00 | 384,90 | 369,00 | 371,50 | -3,77% | 225.781,00 |
| 15.10.2024 | 420,52 | 421,33 | 381,10 | 386,04 | -8,37% | - |
| 14.10.2024 | 410,10 | 422,80 | 408,30 | 421,30 | 3,01% | 59.678,00 |
| 11.10.2024 | 413,50 | 413,50 | 407,40 | 409,00 | -0,07% | 35.457,00 |
| 10.10.2024 | 414,40 | 415,30 | 407,10 | 409,30 | -1,71% | 57.917,00 |
| 09.10.2024 | 420,00 | 421,40 | 416,40 | 416,40 | -0,90% | 45.815,00 |
| 08.10.2024 | 407,00 | 420,70 | 402,30 | 420,20 | 0,14% | 64.311,00 |
| 07.10.2024 | 424,00 | 425,40 | 415,60 | 419,60 | -0,66% | 37.511,00 |
| 04.10.2024 | 423,00 | 428,70 | 418,80 | 422,40 | -0,45% | 43.552,00 |
| 03.10.2024 | 424,50 | 426,20 | 417,30 | 424,30 | -0,84% | 49.561,00 |
| 02.10.2024 | 425,70 | 427,90 | 420,70 | 427,90 | 0,78% | 33.697,00 |
| 01.10.2024 | 432,40 | 438,50 | 422,00 | 424,60 | -1,44% | 56.353,00 |
| 30.09.2024 | 428,60 | 433,50 | 427,60 | 430,80 | 0,16% | 83.620,00 |
| 27.09.2024 | 428,60 | 433,60 | 426,30 | 430,10 | -0,05% | 48.815,00 |
| 26.09.2024 | 428,20 | 439,10 | 426,20 | 430,30 | 5,41% | 138.020,00 |
| 25.09.2024 | 394,50 | 408,90 | 394,50 | 408,20 | 2,36% | 50.089,00 |
| 24.09.2024 | 401,90 | 404,80 | 395,50 | 398,80 | 0,91% | 45.459,00 |
| 23.09.2024 | 397,50 | 399,40 | 393,00 | 395,20 | -0,50% | 48.473,00 |
| 20.09.2024 | 400,80 | 406,40 | 397,20 | 397,20 | -4,82% | 188.916,00 |
| 19.09.2024 | 408,60 | 421,00 | 407,60 | 417,30 | 3,32% | 68.755,00 |
| 18.09.2024 | 402,20 | 405,10 | 400,50 | 403,90 | -0,37% | 40.691,00 |
| 17.09.2024 | 402,90 | 409,00 | 401,20 | 405,40 | 0,72% | 51.463,00 |
| 16.09.2024 | 406,90 | 406,90 | 399,20 | 402,50 | -1,44% | 40.463,00 |
| 13.09.2024 | 403,60 | 409,00 | 402,50 | 408,40 | 1,47% | 56.856,00 |
| 12.09.2024 | 408,70 | 410,80 | 397,80 | 402,50 | 1,21% | 63.920,00 |
| 11.09.2024 | 394,70 | 401,70 | 393,20 | 397,70 | 0,38% | 55.971,00 |
| 10.09.2024 | 394,10 | 399,70 | 393,70 | 396,20 | 0,99% | 64.051,00 |
| 09.09.2024 | 393,30 | 397,00 | 389,20 | 392,30 | 1,19% | 71.124,00 |
| 06.09.2024 | 396,20 | 403,60 | 387,70 | 387,70 | -2,17% | 78.940,00 |
| 05.09.2024 | 410,00 | 410,00 | 390,90 | 396,30 | -3,97% | 127.920,00 |
| 04.09.2024 | 408,30 | 413,60 | 404,30 | 412,70 | -2,83% | 97.616,00 |
| 03.09.2024 | 436,20 | 443,00 | 421,60 | 424,70 | -3,59% | 68.822,00 |
| 02.09.2024 | 437,20 | 441,20 | 432,30 | 440,50 | 0,75% | 44.602,00 |
| 30.08.2024 | 440,90 | 444,10 | 434,60 | 437,20 | -1,42% | 134.906,00 |
| 29.08.2024 | 425,20 | 443,50 | 425,20 | 443,50 | 3,36% | 65.176,00 |
| 28.08.2024 | 425,80 | 433,80 | 424,90 | 429,10 | 0,63% | 62.732,00 |
| 27.08.2024 | 422,40 | 429,50 | 422,10 | 426,40 | 0,16% | 43.875,00 |
| 26.08.2024 | 430,80 | 431,80 | 423,70 | 425,70 | -2,25% | 56.321,00 |
| 23.08.2024 | 430,80 | 438,60 | 429,70 | 435,50 | -0,09% | 51.495,00 |
| 22.08.2024 | 439,40 | 443,60 | 434,30 | 435,90 | -0,41% | 37.304,00 |
| 21.08.2024 | 437,60 | 441,90 | 435,80 | 437,70 | 0,09% | 33.924,00 |
| 20.08.2024 | 438,50 | 443,40 | 436,90 | 437,30 | 0,71% | 45.628,00 |
| 19.08.2024 | 428,20 | 437,40 | 428,20 | 434,20 | 1,16% | 37.876,00 |
| 16.08.2024 | 438,10 | 439,00 | 426,40 | 429,20 | -0,97% | 53.838,00 |
| 15.08.2024 | 418,30 | 433,40 | 416,20 | 433,40 | 4,41% | 79.744,00 |
| 14.08.2024 | 412,00 | 418,60 | 411,00 | 415,10 | 1,47% | 51.857,00 |
| 13.08.2024 | 410,50 | 413,00 | 404,90 | 409,10 | 0,61% | 42.815,00 |
| 12.08.2024 | 411,20 | 412,00 | 406,60 | 406,60 | -0,34% | 35.101,00 |
| 09.08.2024 | 412,50 | 412,60 | 404,90 | 408,00 | 0,25% | 71.136,00 |
| 08.08.2024 | 405,00 | 408,20 | 393,10 | 407,00 | -0,22% | 77.839,00 |
| 07.08.2024 | 399,80 | 410,00 | 395,00 | 407,90 | 3,84% | 115.819,00 |
| 06.08.2024 | 401,00 | 401,70 | 383,20 | 392,80 | 0,38% | 118.363,00 |
| 05.08.2024 | 360,20 | 395,30 | 356,00 | 391,30 | 0,75% | 172.352,00 |
| 02.08.2024 | 420,00 | 420,00 | 385,70 | 388,40 | -10,40% | 202.667,00 |
| 01.08.2024 | 437,54 | 444,26 | 433,48 | 433,48 | -1,55% | - |
| 31.07.2024 | 445,00 | 450,00 | 439,00 | 440,30 | 3,45% | 90.730,00 |
| 30.07.2024 | 429,30 | 433,70 | 425,60 | 425,60 | 0,05% | 68.311,00 |
| 29.07.2024 | 427,30 | 431,90 | 425,40 | 425,40 | -0,91% | 67.894,00 |
| 26.07.2024 | 424,70 | 435,20 | 424,20 | 429,30 | 1,06% | 89.352,00 |
| 25.07.2024 | 425,00 | 426,50 | 417,80 | 424,80 | -2,19% | 99.668,00 |
| 24.07.2024 | 440,40 | 442,80 | 429,20 | 434,30 | -3,06% | 108.161,00 |
| 23.07.2024 | 461,50 | 461,50 | 441,40 | 448,00 | 1,01% | 115.377,00 |
| 22.07.2024 | 443,50 | 445,90 | 435,80 | 443,50 | 0,20% | 98.454,00 |
| 19.07.2024 | 450,90 | 451,80 | 441,70 | 442,60 | -2,27% | 108.600,00 |
| 18.07.2024 | 481,80 | 487,90 | 452,20 | 452,90 | -9,38% | 203.445,00 |
| 17.07.2024 | 518,60 | 518,60 | 491,60 | 499,80 | -5,27% | 138.148,00 |
| 16.07.2024 | 518,00 | 528,00 | 513,00 | 527,60 | 1,66% | 59.917,00 |
| 15.07.2024 | 514,60 | 519,20 | 514,00 | 519,00 | 0,89% | 48.788,00 |
| 12.07.2024 | 508,00 | 514,60 | 501,80 | 514,40 | 0,78% | 70.817,00 |
| 11.07.2024 | 520,00 | 520,00 | 510,40 | 510,40 | -1,31% | 70.118,00 |