266,051CHF
-5,49%
Echtzeit-Aktienkurs VAT Group AG
Bid:
Ask:
Aktienkurse zur VAT Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 318.381,00 |
| 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 |
| 17.03.2025 | 338,30 | 348,90 | 338,10 | 345,50 | 2,31% | 78.875,00 |
| 14.03.2025 | 337,70 | 339,60 | 335,70 | 337,70 | 0,09% | 58.402,00 |
| 13.03.2025 | 334,30 | 339,90 | 331,20 | 337,40 | 0,00% | 81.612,00 |
| 12.03.2025 | 334,30 | 343,90 | 334,30 | 337,40 | 1,02% | 84.287,00 |
| 11.03.2025 | 342,80 | 343,40 | 331,40 | 334,00 | -1,76% | 104.314,00 |
| 10.03.2025 | 349,50 | 350,50 | 333,80 | 340,00 | -1,36% | 71.854,00 |
| 07.03.2025 | 339,60 | 346,20 | 338,30 | 344,70 | 0,12% | 98.999,00 |
| 06.03.2025 | 360,00 | 360,00 | 338,00 | 344,30 | -4,12% | 116.156,00 |
| 05.03.2025 | 347,60 | 361,90 | 342,90 | 359,10 | 7,10% | 167.711,00 |
| 04.03.2025 | 342,80 | 355,90 | 332,20 | 335,30 | -3,65% | 162.306,00 |
| 03.03.2025 | 339,90 | 349,10 | 337,20 | 348,00 | 3,45% | 143.698,00 |
| 28.02.2025 | 332,80 | 340,00 | 331,00 | 336,40 | -1,46% | 201.049,00 |
| 27.02.2025 | 350,50 | 350,80 | 339,60 | 341,40 | -3,53% | 97.914,00 |
| 26.02.2025 | 351,50 | 356,00 | 347,90 | 353,90 | 1,20% | 74.642,00 |
| 25.02.2025 | 353,00 | 356,10 | 349,40 | 349,70 | -2,37% | 83.820,00 |
| 24.02.2025 | 362,80 | 366,60 | 354,40 | 358,20 | -2,29% | 95.044,00 |
| 21.02.2025 | 362,50 | 375,90 | 362,50 | 366,60 | 1,81% | 140.738,00 |
| 20.02.2025 | 356,00 | 363,00 | 353,40 | 360,10 | 0,81% | 87.981,00 |
| 19.02.2025 | 359,00 | 359,80 | 353,30 | 357,20 | -0,20% | 67.673,00 |
| 18.02.2025 | 357,50 | 361,70 | 353,40 | 357,90 | 0,31% | 59.706,00 |
| 17.02.2025 | 357,00 | 357,80 | 352,80 | 356,80 | 0,06% | 43.169,00 |
| 14.02.2025 | 356,70 | 361,50 | 354,90 | 356,60 | 0,17% | 77.862,00 |
| 13.02.2025 | 350,80 | 356,80 | 348,10 | 356,00 | 2,80% | 96.756,00 |
| 12.02.2025 | 348,50 | 352,40 | 342,80 | 346,30 | -1,20% | 85.968,00 |
| 11.02.2025 | 347,10 | 351,70 | 346,50 | 350,50 | 0,46% | 65.999,00 |
| 10.02.2025 | 343,60 | 349,40 | 343,60 | 348,90 | 1,66% | 50.612,00 |
| 07.02.2025 | 348,10 | 349,50 | 342,60 | 343,20 | -1,38% | 64.844,00 |
| 06.02.2025 | 341,40 | 348,80 | 339,90 | 348,00 | 2,14% | 68.921,00 |
| 05.02.2025 | 339,20 | 341,60 | 335,90 | 340,70 | -0,32% | 61.932,00 |
| 04.02.2025 | 348,20 | 348,40 | 339,60 | 341,80 | -1,56% | 77.251,00 |
| 03.02.2025 | 340,60 | 349,50 | 340,50 | 347,20 | -1,75% | 111.232,00 |
| 31.01.2025 | 347,20 | 353,60 | 345,90 | 353,40 | 1,79% | 142.420,00 |
| 30.01.2025 | 331,80 | 347,50 | 331,80 | 347,20 | 5,08% | 158.003,00 |
| 29.01.2025 | 336,00 | 341,50 | 330,40 | 330,40 | 1,82% | 112.469,00 |
| 28.01.2025 | 329,50 | 331,10 | 322,00 | 324,50 | -0,34% | 152.391,00 |
| 27.01.2025 | 327,00 | 330,60 | 311,20 | 325,60 | -5,27% | 255.794,00 |
| 24.01.2025 | 345,80 | 351,40 | 343,00 | 343,70 | 0,53% | 81.284,00 |
| 23.01.2025 | 347,30 | 347,40 | 338,90 | 341,90 | -2,34% | 125.988,00 |
| 22.01.2025 | 347,50 | 352,10 | 346,70 | 350,10 | 1,98% | 96.319,00 |
| 21.01.2025 | 342,70 | 344,70 | 338,60 | 343,30 | 0,06% | 93.562,00 |
| 20.01.2025 | 343,00 | 344,00 | 337,30 | 343,10 | 0,47% | 93.598,00 |
| 17.01.2025 | 341,90 | 343,00 | 339,20 | 341,50 | -0,03% | 88.345,00 |
| 16.01.2025 | 342,00 | 346,00 | 337,20 | 341,60 | 2,15% | 80.128,00 |
| 15.01.2025 | 329,40 | 336,70 | 328,00 | 334,40 | 1,18% | 68.506,00 |
| 14.01.2025 | 335,00 | 338,50 | 330,30 | 330,50 | -0,81% | 77.422,00 |
| 13.01.2025 | 336,70 | 336,70 | 325,50 | 333,20 | -2,74% | 120.845,00 |
| 10.01.2025 | 341,00 | 345,20 | 338,70 | 342,60 | 0,97% | 67.596,00 |
| 09.01.2025 | 345,40 | 350,10 | 335,90 | 339,30 | -5,91% | 190.730,00 |
| 08.01.2025 | 364,30 | 368,90 | 360,30 | 360,60 | -1,02% | 87.987,00 |
| 07.01.2025 | 361,50 | 369,80 | 360,20 | 364,30 | 0,86% | 128.543,00 |
| 06.01.2025 | 346,60 | 366,30 | 346,60 | 361,20 | 4,88% | 135.422,00 |
| 03.01.2025 | 349,00 | 351,00 | 341,60 | 344,40 | 1,00% | 80.224,00 |
| 02.01.2025 | 341,01 | 341,67 | 339,57 | 341,00 | -0,53% | - |
| 30.12.2024 | 344,90 | 344,90 | 339,50 | 342,80 | -0,72% | 48.661,00 |
| 27.12.2024 | 346,00 | 348,50 | 342,60 | 345,30 | 0,32% | 43.923,00 |
| 23.12.2024 | 340,10 | 344,70 | 339,20 | 344,20 | 0,67% | 53.932,00 |
| 20.12.2024 | 336,50 | 343,70 | 335,40 | 341,90 | 0,71% | 147.320,00 |
| 19.12.2024 | 340,90 | 346,60 | 337,00 | 339,50 | -5,14% | 139.853,00 |
| 18.12.2024 | 357,40 | 357,90 | 349,00 | 357,90 | 1,85% | 89.079,00 |
| 17.12.2024 | 341,50 | 356,00 | 341,50 | 351,40 | 2,21% | 100.525,00 |
| 16.12.2024 | 341,60 | 344,90 | 338,70 | 343,80 | 0,64% | 109.015,00 |
| 13.12.2024 | 347,70 | 349,80 | 341,60 | 341,60 | -1,61% | 74.251,00 |
| 12.12.2024 | 351,80 | 355,50 | 346,00 | 347,20 | -1,42% | 72.853,00 |
| 11.12.2024 | 344,60 | 352,50 | 344,60 | 352,20 | 1,29% | 64.206,00 |
| 10.12.2024 | 347,90 | 352,00 | 344,40 | 347,70 | -0,20% | 81.293,00 |
| 09.12.2024 | 350,40 | 352,30 | 346,80 | 348,40 | 0,11% | 69.037,00 |
| 06.12.2024 | 343,40 | 350,30 | 343,40 | 348,00 | 0,55% | 72.337,00 |
| 05.12.2024 | 354,50 | 354,70 | 340,10 | 346,10 | -2,59% | 117.718,00 |
| 04.12.2024 | 352,80 | 357,50 | 352,00 | 355,30 | 1,23% | 70.203,00 |
| 03.12.2024 | 349,30 | 351,00 | 345,30 | 351,00 | 1,36% | 54.748,00 |
| 02.12.2024 | 348,40 | 350,30 | 340,60 | 346,30 | -1,45% | 113.688,00 |
| 29.11.2024 | 349,40 | 351,40 | 346,00 | 351,40 | 0,80% | 63.838,00 |
| 28.11.2024 | 353,00 | 359,60 | 348,60 | 348,60 | 1,10% | 65.957,00 |
| 27.11.2024 | 346,20 | 346,60 | 341,30 | 344,80 | -0,69% | 72.201,00 |
| 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 |