568,656CHF
-5,00%
Echtzeit-Aktienkurs VAT Group AG
Bid:
Ask:
Aktienkurse zur VAT Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 584,60 | 584,60 | 567,00 | 568,60 | -5,01% | 88.500,00 |
| 29.10.2026 | 594,00 | 602,80 | 591,20 | 598,60 | -0,03% | 79.029,00 |
| 28.10.2026 | 597,80 | 606,00 | 591,40 | 598,80 | 0,88% | 38.759,00 |
| 27.10.2026 | 574,00 | 593,60 | 574,00 | 593,60 | 3,49% | 90.535,00 |
| 26.10.2026 | 559,60 | 576,40 | 557,00 | 573,60 | 2,39% | 77.232,00 |
| 23.10.2026 | 574,00 | 574,00 | 554,60 | 560,20 | -1,72% | 77.727,00 |
| 22.10.2026 | 596,00 | 596,60 | 566,00 | 570,00 | -5,94% | 104.515,00 |
| 21.10.2026 | 605,20 | 617,00 | 603,40 | 606,00 | 0,90% | 87.238,00 |
| 20.10.2026 | 610,60 | 610,60 | 595,40 | 600,60 | -3,07% | 62.428,00 |
| 19.10.2026 | 615,00 | 619,60 | 607,60 | 619,60 | 1,77% | 90.081,00 |
| 16.10.2026 | 632,20 | 637,80 | 608,80 | 608,80 | -2,37% | 100.819,00 |
| 15.10.2026 | 615,80 | 623,60 | 583,60 | 623,60 | -1,80% | 149.780,00 |
| 14.10.2026 | 649,40 | 650,80 | 632,20 | 635,00 | -1,73% | 80.427,00 |
| 13.10.2026 | 649,20 | 664,80 | 638,00 | 646,20 | -2,77% | 83.655,00 |
| 12.10.2026 | 672,00 | 677,60 | 663,20 | 664,60 | -1,10% | 48.614,00 |
| 09.10.2026 | 673,00 | 679,00 | 665,00 | 672,00 | -0,30% | 57.145,00 |
| 08.10.2026 | 676,00 | 681,60 | 663,40 | 674,00 | -1,20% | 45.109,00 |
| 07.10.2026 | 690,00 | 696,20 | 673,00 | 682,20 | -2,29% | 63.521,00 |
| 06.10.2026 | 709,00 | 712,00 | 698,20 | 698,20 | -1,61% | 59.765,00 |
| 05.10.2026 | 700,00 | 709,60 | 697,40 | 709,60 | 1,46% | 67.233,00 |
| 02.10.2026 | 685,40 | 699,40 | 684,20 | 699,40 | 2,79% | 66.373,00 |
| 01.10.2026 | 687,00 | 692,40 | 678,20 | 680,40 | -0,06% | 63.411,00 |
| 30.09.2026 | 682,20 | 693,40 | 678,40 | 680,80 | 0,15% | 75.787,00 |
| 29.09.2026 | 665,60 | 686,00 | 665,40 | 679,80 | 3,94% | 36.606,00 |
| 28.09.2026 | 645,40 | 666,80 | 638,40 | 654,00 | -0,12% | 40.056,00 |
| 25.09.2026 | 656,40 | 667,80 | 649,00 | 654,80 | 1,46% | 67.438,00 |
| 24.09.2026 | 658,20 | 662,60 | 645,40 | 645,40 | -2,51% | 52.257,00 |
| 23.09.2026 | 665,00 | 673,60 | 658,00 | 662,00 | 0,36% | 59.679,00 |
| 22.09.2026 | 637,00 | 659,60 | 636,40 | 659,60 | 3,87% | 54.977,00 |
| 21.09.2026 | 621,60 | 638,00 | 621,60 | 635,00 | 3,72% | 59.420,00 |
| 18.09.2026 | 602,80 | 612,80 | 602,00 | 612,20 | 2,89% | 335.833,00 |
| 17.09.2026 | 584,20 | 605,00 | 584,20 | 595,00 | 1,50% | 42.588,00 |
| 16.09.2026 | 575,60 | 591,20 | 575,60 | 586,20 | 2,99% | 60.350,00 |
| 15.09.2026 | 567,40 | 573,60 | 562,40 | 569,20 | 0,32% | 44.638,00 |
| 14.09.2026 | 604,20 | 604,40 | 567,40 | 567,40 | -7,65% | 70.003,00 |
| 11.09.2026 | 610,00 | 620,60 | 608,80 | 614,40 | 0,62% | 46.404,00 |
| 10.09.2026 | 619,40 | 623,60 | 602,20 | 610,60 | -1,13% | 45.378,00 |
| 09.09.2026 | 627,60 | 630,40 | 607,80 | 617,60 | -2,00% | 46.912,00 |
| 08.09.2026 | 628,00 | 630,40 | 619,00 | 630,20 | 0,10% | 43.757,00 |
| 07.09.2026 | 619,40 | 632,00 | 615,60 | 629,60 | 2,78% | 36.559,00 |
| 04.09.2026 | 602,20 | 614,80 | 601,60 | 612,60 | 2,79% | 59.817,00 |
| 03.09.2026 | 606,80 | 608,60 | 589,40 | 596,00 | -1,88% | 54.744,00 |
| 02.09.2026 | 583,80 | 611,20 | 583,80 | 607,40 | 4,04% | 61.787,00 |
| 01.09.2026 | 595,00 | 597,40 | 580,40 | 583,80 | -2,60% | 62.472,00 |
| 31.08.2026 | 602,00 | 605,00 | 595,60 | 599,40 | -0,63% | 94.000,00 |
| 28.08.2026 | 605,20 | 613,40 | 603,20 | 603,20 | -0,49% | 37.634,00 |
| 27.08.2026 | 615,00 | 620,60 | 604,40 | 606,20 | -0,36% | 53.590,00 |
| 26.08.2026 | 610,00 | 612,80 | 604,00 | 608,40 | -0,26% | 41.694,00 |
| 25.08.2026 | 610,80 | 622,20 | 609,80 | 610,00 | 1,09% | 58.951,00 |
| 24.08.2026 | 599,00 | 618,40 | 597,40 | 603,40 | -0,20% | 51.947,00 |
| 21.08.2026 | 605,00 | 608,00 | 595,00 | 604,60 | -0,07% | 59.341,00 |
| 20.08.2026 | 612,60 | 613,40 | 594,40 | 605,00 | -0,56% | 39.988,00 |
| 19.08.2026 | 622,00 | 625,40 | 603,40 | 608,40 | -0,98% | 55.068,00 |
| 18.08.2026 | 630,00 | 631,40 | 614,40 | 614,40 | -4,60% | 61.252,00 |
| 17.08.2026 | 647,20 | 659,20 | 643,00 | 644,00 | -0,22% | 47.160,00 |
| 14.08.2026 | 645,80 | 650,80 | 641,00 | 645,40 | -1,01% | 49.680,00 |
| 13.08.2026 | 645,00 | 655,40 | 640,00 | 652,00 | 1,43% | 43.944,00 |
| 12.08.2026 | 635,20 | 648,00 | 635,20 | 642,80 | 1,87% | 45.575,00 |
| 11.08.2026 | 622,20 | 636,00 | 620,60 | 631,00 | 0,80% | 47.801,00 |
| 10.08.2026 | 629,40 | 642,40 | 622,20 | 626,00 | -1,14% | 48.181,00 |
| 07.08.2026 | 631,40 | 645,20 | 629,60 | 633,20 | -0,19% | 49.024,00 |
| 06.08.2026 | 620,00 | 637,00 | 613,00 | 634,40 | 0,67% | 51.905,00 |
| 05.08.2026 | 642,60 | 642,60 | 625,00 | 630,20 | 0,61% | 71.936,00 |
| 04.08.2026 | 617,60 | 626,40 | 612,60 | 626,40 | 3,13% | 62.155,00 |
| 03.08.2026 | 613,60 | 614,20 | 588,20 | 607,40 | 0,90% | 55.233,00 |
| 31.07.2026 | 630,00 | 630,80 | 602,00 | 602,00 | -0,23% | 106.539,00 |
| 30.07.2026 | 581,00 | 609,40 | 573,40 | 603,40 | 4,00% | 123.464,00 |
| 29.07.2026 | 598,00 | 600,80 | 577,40 | 580,20 | -3,91% | 71.485,00 |
| 28.07.2026 | 596,80 | 619,40 | 582,80 | 603,80 | -2,99% | 113.824,00 |
| 27.07.2026 | 654,60 | 661,20 | 622,20 | 622,40 | -4,33% | 74.743,00 |
| 24.07.2026 | 644,60 | 668,80 | 640,60 | 650,60 | 0,46% | 66.994,00 |
| 23.07.2026 | 645,80 | 659,60 | 638,00 | 647,60 | 0,68% | 102.894,00 |
| 22.07.2026 | 690,00 | 702,00 | 642,00 | 643,20 | -8,17% | 139.743,00 |
| 21.07.2026 | 682,00 | 700,40 | 675,60 | 700,40 | 5,07% | 66.647,00 |
| 20.07.2026 | 666,00 | 676,20 | 662,80 | 666,60 | 0,06% | 49.246,00 |
| 17.07.2026 | 675,00 | 675,00 | 643,80 | 666,20 | -3,62% | 79.782,00 |
| 16.07.2026 | 694,80 | 700,80 | 671,80 | 691,20 | -0,49% | 79.537,00 |
| 15.07.2026 | 703,00 | 712,00 | 685,80 | 694,60 | -0,49% | 64.236,00 |
| 14.07.2026 | 672,40 | 698,00 | 670,00 | 698,00 | 3,16% | 72.709,00 |
| 13.07.2026 | 665,00 | 678,20 | 664,00 | 676,60 | -0,59% | 41.509,00 |
| 10.07.2026 | 676,00 | 687,20 | 676,00 | 680,60 | 0,41% | 43.808,00 |
| 09.07.2026 | 668,20 | 687,20 | 664,20 | 677,80 | 4,21% | 79.131,00 |
| 08.07.2026 | 663,00 | 663,20 | 643,00 | 650,40 | -1,39% | 84.446,00 |
| 07.07.2026 | 673,20 | 675,20 | 657,80 | 659,60 | -4,79% | 113.608,00 |
| 06.07.2026 | 706,80 | 706,80 | 676,20 | 692,80 | -2,34% | 52.979,00 |
| 03.07.2026 | 695,00 | 709,40 | 690,80 | 709,40 | 2,87% | 40.106,00 |
| 02.07.2026 | 701,80 | 707,60 | 684,20 | 689,60 | -2,71% | 70.709,00 |
| 01.07.2026 | 709,00 | 727,20 | 703,00 | 708,80 | 0,37% | 78.299,00 |
| 30.06.2026 | 695,00 | 706,60 | 685,00 | 706,20 | 3,16% | 107.254,00 |
| 29.06.2026 | 671,60 | 684,60 | 664,60 | 684,60 | 2,21% | 64.272,00 |
| 26.06.2026 | 667,40 | 682,00 | 666,20 | 669,80 | -1,70% | 74.257,00 |
| 25.06.2026 | 688,00 | 695,60 | 670,00 | 681,40 | 2,37% | 75.766,00 |
| 24.06.2026 | 678,40 | 684,20 | 655,60 | 665,60 | -0,48% | 66.935,00 |
| 23.06.2026 | 684,00 | 685,80 | 657,80 | 668,80 | -5,38% | 94.393,00 |
| 22.06.2026 | 681,20 | 706,80 | 680,00 | 706,80 | 3,00% | 67.594,00 |
| 19.06.2026 | 686,20 | 695,00 | 677,80 | 686,20 | -0,23% | 158.579,00 |
| 18.06.2026 | 682,00 | 690,00 | 680,00 | 687,80 | 0,50% | 80.507,00 |
| 17.06.2026 | 666,00 | 684,40 | 665,00 | 684,40 | 2,86% | 73.954,00 |
| 16.06.2026 | 676,80 | 680,80 | 664,80 | 665,40 | -0,72% | 73.969,00 |
| 15.06.2026 | 673,00 | 676,80 | 666,40 | 670,20 | 1,03% | 67.053,00 |