535,793CHF
1,82%
Echtzeit-Aktienkurs VAT GROUP AG SF -,10
Bid:
Ask:
Aktienkurse zur VAT GROUP AG SF -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 526,40 | 533,40 | 519,40 | 533,40 | 1,37% | 68.467,00 |
| 19.02.2026 | 524,00 | 528,60 | 520,20 | 526,20 | 0,42% | 65.738,00 |
| 18.02.2026 | 520,00 | 529,00 | 518,00 | 524,00 | 0,58% | 85.527,00 |
| 17.02.2026 | 514,80 | 522,40 | 507,20 | 521,00 | 1,24% | 51.364,00 |
| 16.02.2026 | 509,00 | 514,60 | 506,40 | 514,60 | 1,06% | 49.604,00 |
| 13.02.2026 | 503,60 | 514,60 | 500,20 | 509,20 | 2,93% | 104.456,00 |
| 12.02.2026 | 511,00 | 513,80 | 491,40 | 494,70 | -2,69% | 74.840,00 |
| 11.02.2026 | 497,40 | 510,40 | 493,70 | 508,40 | 2,09% | 171.104,00 |
| 10.02.2026 | 499,20 | 503,00 | 495,90 | 498,00 | -0,06% | 56.265,00 |
| 09.02.2026 | 497,80 | 498,40 | 490,80 | 498,30 | 1,32% | 56.690,00 |
| 06.02.2026 | 480,00 | 491,80 | 474,20 | 491,80 | 1,61% | 104.925,00 |
| 05.02.2026 | 487,50 | 491,30 | 479,00 | 484,00 | -0,19% | 111.241,00 |
| 04.02.2026 | 496,40 | 498,70 | 484,30 | 484,90 | -2,16% | 111.038,00 |
| 03.02.2026 | 504,60 | 508,80 | 489,10 | 495,60 | -0,44% | 79.652,00 |
| 02.02.2026 | 489,40 | 499,40 | 482,00 | 497,80 | -0,68% | 62.664,00 |
| 30.01.2026 | 499,10 | 505,20 | 492,00 | 501,20 | 0,52% | 88.112,00 |
| 29.01.2026 | 514,20 | 515,20 | 498,60 | 498,60 | -2,13% | 140.581,00 |
| 28.01.2026 | 533,64 | 539,89 | 507,69 | 509,47 | -2,55% | - |
| 27.01.2026 | 516,60 | 523,00 | 513,20 | 522,80 | 2,35% | 80.286,00 |
| 26.01.2026 | 506,60 | 513,00 | 503,80 | 510,80 | -0,08% | 75.621,00 |
| 23.01.2026 | 509,60 | 513,00 | 499,90 | 511,20 | 0,04% | 96.163,00 |
| 22.01.2026 | 515,00 | 522,00 | 506,20 | 511,00 | -0,12% | 146.219,00 |
| 21.01.2026 | 506,00 | 513,00 | 501,80 | 511,60 | 1,31% | 108.534,00 |
| 20.01.2026 | 496,60 | 505,00 | 490,50 | 505,00 | 2,02% | 128.804,00 |
| 19.01.2026 | 492,10 | 499,80 | 485,30 | 495,00 | -2,21% | 91.796,00 |
| 16.01.2026 | 497,00 | 508,20 | 490,00 | 506,20 | 0,56% | 109.361,00 |
| 15.01.2026 | 476,50 | 511,00 | 471,10 | 503,40 | 15,83% | 398.997,00 |
| 14.01.2026 | 441,30 | 444,20 | 432,60 | 434,60 | -1,41% | 128.558,00 |
| 13.01.2026 | 428,40 | 441,10 | 421,00 | 440,80 | 0,46% | 92.229,00 |
| 12.01.2026 | 445,00 | 447,00 | 435,00 | 438,80 | -1,10% | 96.935,00 |
| 09.01.2026 | 436,70 | 443,70 | 433,50 | 443,70 | 2,40% | 126.829,00 |
| 08.01.2026 | 443,00 | 446,30 | 431,00 | 433,30 | -2,54% | 71.522,00 |
| 07.01.2026 | 443,30 | 447,30 | 439,70 | 444,60 | 1,02% | 152.902,00 |
| 06.01.2026 | 434,70 | 440,10 | 430,50 | 440,10 | 1,73% | 157.486,00 |
| 05.01.2026 | 401,00 | 432,60 | 401,00 | 432,60 | 11,37% | 184.476,00 |
| 02.01.2026 | 383,67 | 389,16 | 383,67 | 388,44 | 0,66% | - |
| 30.12.2025 | 384,10 | 386,50 | 383,20 | 385,90 | 0,29% | 29.121,00 |
| 29.12.2025 | 385,50 | 387,20 | 381,10 | 384,80 | 0,10% | 42.088,00 |
| 23.12.2025 | 381,60 | 385,80 | 381,50 | 384,40 | 0,29% | 32.528,00 |
| 22.12.2025 | 383,40 | 385,90 | 380,60 | 383,30 | 0,63% | 48.491,00 |
| 19.12.2025 | 383,90 | 383,90 | 376,40 | 380,90 | -0,81% | 86.333,00 |
| 18.12.2025 | 374,10 | 385,50 | 374,10 | 384,00 | 2,73% | 72.177,00 |
| 17.12.2025 | 382,70 | 382,70 | 372,10 | 373,80 | -1,97% | 94.715,00 |
| 16.12.2025 | 382,00 | 384,10 | 378,80 | 381,30 | -2,85% | 118.520,00 |
| 15.12.2025 | 390,00 | 394,90 | 384,70 | 392,50 | 0,41% | 55.825,00 |
| 12.12.2025 | 395,90 | 403,10 | 386,30 | 390,90 | 0,26% | 95.076,00 |
| 11.12.2025 | 395,00 | 396,00 | 389,90 | 389,90 | -0,69% | 56.108,00 |
| 10.12.2025 | 390,00 | 397,30 | 388,70 | 392,60 | 0,72% | 72.566,00 |
| 09.12.2025 | 395,90 | 397,50 | 388,30 | 389,80 | -1,09% | 62.524,00 |
| 08.12.2025 | 391,30 | 399,00 | 388,60 | 394,10 | 0,79% | 60.067,00 |
| 05.12.2025 | 400,00 | 400,00 | 391,00 | 391,00 | -2,62% | 78.065,00 |
| 04.12.2025 | 400,50 | 404,10 | 396,40 | 401,50 | 1,11% | 104.757,00 |
| 03.12.2025 | 375,00 | 398,70 | 375,00 | 397,10 | 7,21% | 190.194,00 |
| 02.12.2025 | 361,00 | 373,80 | 360,10 | 370,40 | 1,56% | 93.263,00 |
| 01.12.2025 | 357,30 | 365,00 | 356,90 | 364,70 | 3,20% | 112.426,00 |
| 28.11.2025 | 351,00 | 357,80 | 351,00 | 353,40 | 0,60% | 74.045,00 |
| 27.11.2025 | 348,00 | 352,30 | 346,30 | 351,30 | 0,92% | 61.824,00 |
| 26.11.2025 | 339,00 | 348,60 | 337,20 | 348,10 | 3,94% | 92.071,00 |
| 25.11.2025 | 333,00 | 336,30 | 329,80 | 334,90 | 0,48% | 96.176,00 |
| 24.11.2025 | 324,10 | 337,20 | 321,90 | 333,30 | 4,22% | 201.495,00 |
| 21.11.2025 | 326,00 | 327,90 | 305,10 | 319,80 | -5,16% | 129.174,00 |
| 20.11.2025 | 339,00 | 351,40 | 337,20 | 337,20 | 4,23% | 133.734,00 |
| 19.11.2025 | 310,90 | 326,00 | 308,90 | 323,50 | 4,22% | 74.591,00 |
| 18.11.2025 | 316,00 | 317,50 | 308,10 | 310,40 | -3,51% | 72.796,00 |
| 17.11.2025 | 330,60 | 330,60 | 321,50 | 321,70 | -2,69% | 37.873,00 |
| 14.11.2025 | 323,00 | 332,60 | 322,10 | 330,60 | 0,95% | 85.773,00 |
| 13.11.2025 | 341,40 | 342,20 | 324,90 | 327,50 | -3,73% | 68.599,00 |
| 12.11.2025 | 341,80 | 344,10 | 338,50 | 340,20 | -0,64% | 54.988,00 |
| 11.11.2025 | 333,20 | 343,10 | 333,10 | 342,40 | 3,19% | 88.160,00 |
| 10.11.2025 | 336,10 | 337,40 | 330,60 | 331,80 | 1,16% | 60.580,00 |
| 07.11.2025 | 335,20 | 337,40 | 325,10 | 328,00 | -1,47% | 55.692,00 |
| 06.11.2025 | 335,60 | 343,70 | 331,20 | 332,90 | -1,30% | 80.184,00 |
| 05.11.2025 | 328,00 | 339,40 | 325,00 | 337,30 | 1,84% | 60.404,00 |
| 04.11.2025 | 338,30 | 339,20 | 330,30 | 331,20 | -3,86% | 92.161,00 |
| 03.11.2025 | 350,40 | 352,20 | 344,00 | 344,50 | -1,66% | 44.451,00 |
| 31.10.2025 | 354,60 | 358,40 | 350,30 | 350,30 | -1,77% | 58.624,00 |
| 30.10.2025 | 341,70 | 359,70 | 341,20 | 356,60 | 4,39% | 106.625,00 |
| 29.10.2025 | 337,50 | 345,30 | 337,50 | 341,60 | 0,95% | 60.218,00 |
| 28.10.2025 | 336,40 | 343,20 | 336,40 | 338,40 | -1,34% | 54.508,00 |
| 27.10.2025 | 346,80 | 347,80 | 343,00 | 343,00 | -0,38% | 48.374,00 |
| 24.10.2025 | 339,00 | 344,80 | 337,80 | 344,30 | 2,68% | 83.162,00 |
| 23.10.2025 | 327,00 | 336,30 | 327,00 | 335,30 | 3,07% | 86.175,00 |
| 22.10.2025 | 330,80 | 332,10 | 323,00 | 325,30 | -3,50% | 87.141,00 |
| 21.10.2025 | 336,30 | 337,20 | 331,10 | 337,10 | -0,33% | 53.996,00 |
| 20.10.2025 | 343,70 | 343,70 | 334,60 | 338,20 | 0,06% | 79.313,00 |
| 17.10.2025 | 338,50 | 342,50 | 332,00 | 338,00 | -2,45% | 114.575,00 |
| 16.10.2025 | 344,00 | 353,00 | 336,60 | 346,50 | -3,40% | 201.658,00 |
| 15.10.2025 | 356,00 | 363,50 | 354,90 | 358,70 | 1,96% | 92.474,00 |
| 14.10.2025 | 352,30 | 353,30 | 347,70 | 351,80 | -1,81% | 72.520,00 |
| 13.10.2025 | 350,00 | 358,30 | 349,00 | 358,30 | 2,93% | 95.103,00 |
| 10.10.2025 | 358,10 | 359,20 | 348,10 | 348,10 | -3,22% | 98.451,00 |
| 09.10.2025 | 363,80 | 366,70 | 359,10 | 359,70 | -0,19% | 78.068,00 |
| 08.10.2025 | 358,40 | 365,70 | 353,10 | 360,40 | -1,12% | 100.852,00 |
| 07.10.2025 | 372,40 | 374,00 | 363,50 | 364,50 | -1,75% | 90.455,00 |
| 06.10.2025 | 352,30 | 371,00 | 350,60 | 371,00 | 5,43% | 157.180,00 |
| 03.10.2025 | 355,70 | 356,50 | 350,80 | 351,90 | -1,15% | 111.419,00 |
| 02.10.2025 | 332,70 | 356,00 | 332,70 | 356,00 | 9,88% | 167.596,00 |
| 01.10.2025 | 313,00 | 324,00 | 311,50 | 324,00 | 3,05% | 147.073,00 |
| 30.09.2025 | 310,70 | 316,20 | 310,10 | 314,40 | 0,58% | 104.768,00 |
| 29.09.2025 | 314,80 | 315,30 | 307,40 | 312,60 | -0,26% | 114.254,00 |