391,166CHF
0,32%
Echtzeit-Aktienkurs VAT Group AG
Bid:
Ask:
Aktienkurse zur VAT Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2025 | 337,10 | 339,90 | 312,10 | 313,40 | -7,74% | 198.650,00 |
| 25.09.2025 | 346,50 | 348,00 | 337,80 | 339,70 | -2,05% | 132.012,00 |
| 24.09.2025 | 349,70 | 351,60 | 346,80 | 346,80 | -0,89% | 86.467,00 |
| 23.09.2025 | 344,10 | 352,00 | 340,70 | 349,90 | 1,16% | 149.374,00 |
| 22.09.2025 | 340,00 | 347,30 | 337,00 | 345,90 | 3,01% | 113.637,00 |
| 19.09.2025 | 338,50 | 339,40 | 333,50 | 335,80 | -1,55% | 203.784,00 |
| 18.09.2025 | 313,80 | 341,10 | 313,50 | 341,10 | 9,36% | 214.361,00 |
| 17.09.2025 | 316,10 | 317,30 | 311,60 | 311,90 | -1,08% | 99.355,00 |
| 16.09.2025 | 313,30 | 320,90 | 311,50 | 315,30 | 1,81% | 161.915,00 |
| 15.09.2025 | 307,00 | 310,50 | 304,80 | 309,70 | 1,21% | 125.184,00 |
| 12.09.2025 | 298,10 | 307,10 | 296,80 | 306,00 | 4,08% | 189.692,00 |
| 11.09.2025 | 288,30 | 294,60 | 285,20 | 294,00 | 2,47% | 111.494,00 |
| 10.09.2025 | 290,80 | 295,00 | 286,10 | 286,90 | -0,35% | 99.289,00 |
| 09.09.2025 | 287,50 | 291,10 | 286,60 | 287,90 | 0,24% | 75.650,00 |
| 08.09.2025 | 277,30 | 290,50 | 277,30 | 287,20 | 3,94% | 139.032,00 |
| 05.09.2025 | 269,10 | 281,10 | 268,70 | 276,30 | 3,37% | 172.858,00 |
| 04.09.2025 | 262,30 | 268,50 | 262,30 | 267,30 | 1,37% | 130.658,00 |
| 03.09.2025 | 263,10 | 266,80 | 260,20 | 263,70 | 2,33% | 112.649,00 |
| 02.09.2025 | 268,00 | 268,70 | 257,50 | 257,70 | -4,06% | 98.881,00 |
| 01.09.2025 | 269,40 | 271,70 | 265,40 | 268,60 | 2,75% | 150.645,00 |
| 29.08.2025 | 265,50 | 269,10 | 261,00 | 261,40 | -2,83% | 126.214,00 |
| 28.08.2025 | 270,00 | 270,90 | 267,10 | 269,00 | -0,66% | 78.659,00 |
| 27.08.2025 | 273,60 | 274,60 | 270,70 | 270,80 | -1,02% | 68.659,00 |
| 26.08.2025 | 271,10 | 274,90 | 270,90 | 273,60 | 0,44% | 114.936,00 |
| 25.08.2025 | 275,50 | 276,00 | 272,40 | 272,40 | -1,13% | 41.921,00 |
| 22.08.2025 | 269,00 | 275,90 | 269,00 | 275,50 | 2,04% | 62.307,00 |
| 21.08.2025 | 272,20 | 273,30 | 268,70 | 270,00 | -0,70% | 88.956,00 |
| 20.08.2025 | 271,90 | 274,80 | 270,00 | 271,90 | -0,91% | 71.382,00 |
| 19.08.2025 | 270,90 | 276,00 | 270,60 | 274,40 | 1,55% | 115.460,00 |
| 18.08.2025 | 272,00 | 273,40 | 268,60 | 270,20 | -1,39% | 121.502,00 |
| 15.08.2025 | 278,50 | 279,30 | 273,10 | 274,00 | -2,91% | 140.059,00 |
| 14.08.2025 | 284,80 | 285,10 | 280,30 | 282,20 | -0,39% | 74.329,00 |
| 13.08.2025 | 285,90 | 286,50 | 281,10 | 283,30 | -1,22% | 93.921,00 |
| 12.08.2025 | 284,10 | 286,80 | 279,60 | 286,80 | 0,95% | 54.053,00 |
| 11.08.2025 | 287,80 | 288,40 | 283,50 | 284,10 | -0,39% | 66.513,00 |
| 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 |