285,573CHF
0,27%
Echtzeit-Aktienkurs VAT Group AG
Bid:
Ask:
Aktienkurse zur VAT Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 285,20 | 286,40 | 283,50 | 285,20 | 0,14% | 62.184,00 |
| 07.08.2025 | 279,70 | 286,80 | 279,60 | 284,80 | 2,41% | 111.837,00 |
| 06.08.2025 | 284,20 | 285,70 | 277,10 | 278,10 | -1,73% | 115.283,00 |
| 05.08.2025 | 286,70 | 287,70 | 283,00 | 283,00 | -1,19% | 112.339,00 |
| 04.08.2025 | 279,80 | 287,10 | 278,80 | 286,40 | 2,11% | 191.064,00 |
| 01.08.2025 | 286,29 | 286,31 | 280,48 | 280,48 | -2,44% | - |
| 31.07.2025 | 293,80 | 295,50 | 287,50 | 287,50 | -2,14% | 166.531,00 |
| 30.07.2025 | 295,40 | 296,00 | 292,40 | 293,80 | -0,07% | 140.603,00 |
| 29.07.2025 | 293,80 | 298,90 | 291,70 | 294,00 | 0,14% | 130.889,00 |
| 28.07.2025 | 295,00 | 302,60 | 293,60 | 293,60 | 1,52% | 177.727,00 |
| 25.07.2025 | 289,30 | 290,80 | 286,20 | 289,20 | -0,52% | 130.046,00 |
| 24.07.2025 | 295,70 | 298,00 | 286,00 | 290,70 | -2,52% | 256.442,00 |
| 23.07.2025 | 323,20 | 325,00 | 298,20 | 298,20 | -9,69% | 363.440,00 |
| 22.07.2025 | 335,50 | 336,30 | 328,70 | 330,20 | -2,60% | 65.176,00 |
| 21.07.2025 | 342,50 | 345,30 | 338,10 | 339,00 | -0,26% | 52.595,00 |
| 18.07.2025 | 341,60 | 345,00 | 337,50 | 339,90 | -0,99% | 104.981,00 |
| 17.07.2025 | 338,00 | 344,40 | 335,40 | 343,30 | 4,06% | 69.361,00 |
| 16.07.2025 | 336,30 | 338,50 | 329,60 | 329,90 | -3,48% | 88.108,00 |
| 15.07.2025 | 335,00 | 342,30 | 333,70 | 341,80 | 2,83% | 78.683,00 |
| 14.07.2025 | 336,20 | 336,70 | 329,60 | 332,40 | -1,77% | 62.322,00 |
| 11.07.2025 | 341,60 | 341,60 | 337,30 | 338,40 | -1,69% | 45.160,00 |
| 10.07.2025 | 335,70 | 344,80 | 334,40 | 344,20 | 3,33% | 92.084,00 |
| 09.07.2025 | 335,00 | 339,50 | 331,50 | 333,10 | -1,22% | 67.569,00 |
| 08.07.2025 | 333,20 | 337,20 | 330,20 | 337,20 | 1,47% | 49.158,00 |
| 07.07.2025 | 331,50 | 333,60 | 329,10 | 332,30 | -0,27% | 40.251,00 |
| 04.07.2025 | 336,80 | 336,80 | 329,30 | 333,20 | -1,24% | 44.703,00 |
| 03.07.2025 | 340,90 | 341,50 | 333,20 | 337,40 | 0,00% | 70.464,00 |
| 02.07.2025 | 330,30 | 337,40 | 329,30 | 337,40 | 2,34% | 57.996,00 |
| 01.07.2025 | 330,70 | 334,00 | 328,20 | 329,70 | -1,49% | 77.111,00 |
| 30.06.2025 | 343,30 | 343,30 | 333,90 | 334,70 | -1,91% | 85.266,00 |
| 27.06.2025 | 338,50 | 344,40 | 336,80 | 341,20 | 2,25% | 147.762,00 |
| 26.06.2025 | 337,20 | 337,50 | 329,80 | 333,70 | -0,39% | 56.517,00 |
| 25.06.2025 | 338,40 | 340,60 | 333,30 | 335,00 | -0,24% | 56.465,00 |
| 24.06.2025 | 338,30 | 339,50 | 334,50 | 335,80 | 1,91% | 86.811,00 |
| 23.06.2025 | 327,90 | 334,00 | 325,70 | 329,50 | 0,33% | 47.048,00 |
| 20.06.2025 | 337,50 | 341,30 | 323,10 | 328,40 | -1,74% | 148.497,00 |
| 19.06.2025 | 334,00 | 336,50 | 330,50 | 334,20 | -1,07% | 47.553,00 |
| 18.06.2025 | 335,70 | 339,60 | 335,50 | 337,80 | 0,30% | 53.746,00 |
| 17.06.2025 | 337,60 | 343,10 | 335,80 | 336,80 | -0,80% | 66.261,00 |
| 16.06.2025 | 334,00 | 340,60 | 334,00 | 339,50 | 1,65% | 53.846,00 |
| 13.06.2025 | 330,00 | 335,00 | 330,00 | 334,00 | -1,01% | 66.600,00 |
| 12.06.2025 | 337,30 | 342,00 | 334,20 | 337,40 | -1,06% | 123.050,00 |
| 11.06.2025 | 336,80 | 342,60 | 336,30 | 341,00 | 0,89% | 122.750,00 |
| 10.06.2025 | 329,00 | 338,50 | 326,00 | 338,00 | 3,89% | 103.388,00 |
| 09.06.2025 | 325,53 | 325,98 | 324,24 | 325,34 | -0,11% | - |
| 06.06.2025 | 323,20 | 326,60 | 322,20 | 325,70 | -0,15% | 56.866,00 |
| 05.06.2025 | 325,70 | 327,60 | 322,90 | 326,20 | 1,34% | 68.844,00 |
| 04.06.2025 | 315,00 | 324,90 | 314,90 | 321,90 | 2,29% | 80.597,00 |
| 03.06.2025 | 311,10 | 314,70 | 307,40 | 314,70 | 1,32% | 49.099,00 |
| 02.06.2025 | 311,00 | 313,10 | 307,20 | 310,60 | -0,67% | 73.706,00 |
| 30.05.2025 | 315,00 | 319,50 | 312,10 | 312,70 | -1,29% | 271.880,00 |
| 28.05.2025 | 317,10 | 323,60 | 316,20 | 316,80 | -0,25% | 68.349,00 |
| 27.05.2025 | 313,50 | 320,30 | 312,30 | 317,60 | 0,92% | 89.856,00 |
| 26.05.2025 | 311,40 | 315,10 | 311,40 | 314,70 | 3,21% | 58.458,00 |
| 23.05.2025 | 310,60 | 315,10 | 299,30 | 304,90 | -1,74% | 97.976,00 |
| 22.05.2025 | 307,90 | 314,40 | 307,90 | 310,30 | -0,35% | 80.788,00 |
| 21.05.2025 | 306,80 | 312,60 | 305,90 | 311,40 | 0,23% | 77.802,00 |
| 20.05.2025 | 318,00 | 318,00 | 307,50 | 310,70 | -2,69% | 135.672,00 |
| 19.05.2025 | 316,50 | 319,30 | 313,80 | 319,30 | 0,09% | 71.517,00 |
| 16.05.2025 | 324,40 | 324,40 | 316,00 | 319,00 | -1,82% | 116.698,00 |
| 15.05.2025 | 325,00 | 327,20 | 324,30 | 324,90 | -1,13% | 64.941,00 |
| 14.05.2025 | 329,90 | 330,00 | 323,00 | 328,60 | -0,30% | 70.695,00 |
| 13.05.2025 | 319,80 | 330,50 | 318,70 | 329,60 | 2,62% | 101.902,00 |
| 12.05.2025 | 308,60 | 324,50 | 308,60 | 321,20 | 6,53% | 178.255,00 |
| 09.05.2025 | 303,50 | 305,20 | 297,50 | 301,50 | -0,17% | 70.518,00 |
| 08.05.2025 | 296,00 | 307,50 | 294,40 | 302,00 | 3,67% | 99.924,00 |
| 07.05.2025 | 293,00 | 295,40 | 289,40 | 291,30 | -0,38% | 85.504,00 |
| 06.05.2025 | 294,00 | 295,60 | 286,20 | 292,40 | -0,51% | 89.590,00 |
| 05.05.2025 | 295,60 | 297,40 | 293,90 | 293,90 | -1,87% | 38.877,00 |
| 02.05.2025 | 293,30 | 299,50 | 292,50 | 299,50 | 1,77% | 130.752,00 |
| 30.04.2025 | 294,10 | 298,70 | 289,40 | 294,30 | 0,07% | 86.708,00 |
| 29.04.2025 | 297,00 | 298,00 | 292,80 | 294,10 | -0,24% | 54.009,00 |
| 28.04.2025 | 294,80 | 298,40 | 294,50 | 294,80 | -0,03% | 71.591,00 |
| 25.04.2025 | 293,50 | 296,20 | 290,40 | 294,90 | 1,27% | 93.705,00 |
| 24.04.2025 | 283,00 | 292,50 | 278,60 | 291,20 | 2,57% | 102.307,00 |
| 23.04.2025 | 275,10 | 291,60 | 273,70 | 283,90 | 4,53% | 147.946,00 |
| 22.04.2025 | 269,80 | 272,70 | 260,30 | 271,60 | 0,15% | 107.890,00 |
| 17.04.2025 | 268,40 | 274,90 | 267,40 | 271,20 | -3,14% | 195.945,00 |
| 16.04.2025 | 284,10 | 286,80 | 278,50 | 280,00 | -4,76% | 179.981,00 |
| 15.04.2025 | 287,10 | 295,30 | 285,10 | 294,00 | 2,80% | 143.077,00 |
| 14.04.2025 | 285,60 | 286,00 | 279,80 | 286,00 | 3,44% | 171.098,00 |
| 11.04.2025 | 284,70 | 284,70 | 271,20 | 276,50 | -1,00% | 78.171,00 |
| 10.04.2025 | 310,00 | 313,60 | 278,30 | 279,30 | 6,60% | 270.685,00 |
| 09.04.2025 | 260,40 | 266,30 | 255,50 | 262,00 | -2,82% | 148.623,00 |
| 08.04.2025 | 270,10 | 274,90 | 262,50 | 269,60 | 4,05% | 205.648,00 |
| 07.04.2025 | 236,80 | 278,50 | 236,50 | 259,10 | -3,50% | 288.188,00 |
| 04.04.2025 | 275,00 | 281,00 | 260,40 | 268,50 | -4,62% | 248.759,00 |
| 03.04.2025 | 301,00 | 305,90 | 279,10 | 281,50 | -10,89% | 318.693,00 |
| 02.04.2025 | 314,60 | 317,10 | 310,60 | 315,90 | -0,16% | 71.152,00 |
| 01.04.2025 | 317,20 | 319,40 | 313,10 | 316,40 | 0,51% | 64.009,00 |
| 31.03.2025 | 320,00 | 321,40 | 313,90 | 314,80 | -3,38% | 144.953,00 |
| 28.03.2025 | 330,90 | 330,90 | 323,90 | 325,80 | -2,07% | 95.782,00 |
| 27.03.2025 | 337,80 | 338,70 | 329,80 | 332,70 | -2,69% | 107.701,00 |
| 26.03.2025 | 346,20 | 347,90 | 340,20 | 341,90 | -0,06% | 116.765,00 |
| 25.03.2025 | 345,60 | 345,60 | 336,30 | 342,10 | -1,04% | 94.478,00 |
| 24.03.2025 | 345,80 | 347,50 | 341,80 | 345,70 | 0,82% | 96.891,00 |
| 21.03.2025 | 348,40 | 348,70 | 340,40 | 342,90 | -0,92% | 99.062,00 |
| 20.03.2025 | 347,10 | 353,00 | 344,20 | 346,10 | -0,83% | 79.880,00 |
| 19.03.2025 | 345,00 | 351,30 | 345,00 | 349,00 | 0,58% | 73.786,00 |
| 18.03.2025 | 347,70 | 351,90 | 345,30 | 347,00 | 0,43% | 70.495,00 |