607,385CHF
1,20%
Echtzeit-Aktienkurs VAT Group AG
Bid:
Ask:
Aktienkurse zur VAT Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 601,95 | 612,83 | 595,19 | 606,24 | 1,01% | - |
| 28.05.2026 | 603,20 | 607,80 | 591,40 | 600,20 | -0,73% | 61.911,00 |
| 27.05.2026 | 618,00 | 621,80 | 595,80 | 604,60 | -1,98% | 55.995,00 |
| 26.05.2026 | 622,00 | 623,20 | 610,60 | 616,80 | -0,06% | 63.443,00 |
| 22.05.2026 | 609,00 | 617,20 | 608,00 | 617,20 | 3,28% | 59.988,00 |
| 21.05.2026 | 602,00 | 606,40 | 596,00 | 597,60 | -1,13% | 78.791,00 |
| 20.05.2026 | 588,00 | 609,00 | 588,00 | 604,40 | 3,25% | 69.660,00 |
| 19.05.2026 | 582,40 | 592,00 | 577,60 | 585,40 | -0,24% | 94.468,00 |
| 18.05.2026 | 594,60 | 608,40 | 586,60 | 586,80 | -1,97% | 60.320,00 |
| 15.05.2026 | 593,00 | 599,20 | 583,00 | 598,60 | 1,01% | 83.685,00 |
| 13.05.2026 | 590,00 | 596,20 | 587,40 | 592,60 | 1,93% | 75.301,00 |
| 12.05.2026 | 594,20 | 596,60 | 578,20 | 581,40 | -3,39% | 95.150,00 |
| 11.05.2026 | 608,00 | 614,20 | 596,00 | 601,80 | -1,60% | 81.832,00 |
| 08.05.2026 | 605,60 | 615,60 | 603,00 | 611,60 | 1,26% | 62.784,00 |
| 07.05.2026 | 623,00 | 629,60 | 602,60 | 604,00 | -2,64% | 68.112,00 |
| 06.05.2026 | 602,40 | 620,40 | 601,20 | 620,40 | 3,68% | 90.971,00 |
| 05.05.2026 | 579,60 | 598,40 | 574,20 | 598,40 | 3,21% | 95.377,00 |
| 04.05.2026 | 588,60 | 595,80 | 579,80 | 579,80 | -0,55% | 82.863,00 |
| 30.04.2026 | 568,00 | 589,40 | 565,80 | 583,00 | 0,66% | 104.279,00 |
| 29.04.2026 | 578,20 | 586,20 | 573,80 | 579,20 | 4,10% | 110.314,00 |
| 28.04.2026 | 564,20 | 569,80 | 552,20 | 556,40 | -2,01% | 95.620,00 |
| 27.04.2026 | 587,00 | 589,80 | 567,80 | 567,80 | -2,94% | 98.846,00 |
| 24.04.2026 | 582,00 | 587,20 | 574,60 | 585,00 | -0,65% | 73.417,00 |
| 23.04.2026 | 580,00 | 589,60 | 578,00 | 588,80 | 0,24% | 109.470,00 |
| 22.04.2026 | 589,60 | 594,00 | 581,60 | 587,40 | 0,93% | 87.223,00 |
| 21.04.2026 | 588,00 | 591,20 | 577,20 | 582,00 | 0,48% | 55.069,00 |
| 20.04.2026 | 584,00 | 586,20 | 577,20 | 579,20 | -2,16% | 69.540,00 |
| 17.04.2026 | 565,00 | 592,00 | 563,60 | 592,00 | 6,09% | 94.853,00 |
| 16.04.2026 | 561,80 | 562,60 | 545,00 | 558,00 | -1,48% | 97.931,00 |
| 15.04.2026 | 555,80 | 570,00 | 555,40 | 566,40 | 2,65% | 96.700,00 |
| 14.04.2026 | 563,40 | 563,80 | 550,00 | 551,80 | 0,69% | 81.751,00 |
| 13.04.2026 | 541,80 | 549,40 | 541,00 | 548,00 | -0,33% | 74.717,00 |
| 10.04.2026 | 538,20 | 552,00 | 537,80 | 549,80 | 2,92% | 112.136,00 |
| 09.04.2026 | 524,60 | 534,20 | 522,20 | 534,20 | 2,93% | 101.055,00 |
| 08.04.2026 | 510,20 | 519,60 | 501,40 | 519,00 | 7,81% | 136.200,00 |
| 07.04.2026 | 489,40 | 495,70 | 481,40 | 481,40 | -1,63% | 132.734,00 |
| 02.04.2026 | 480,50 | 492,70 | 475,20 | 489,40 | -1,27% | 135.028,00 |
| 01.04.2026 | 503,60 | 506,20 | 486,90 | 495,70 | 2,46% | 89.712,00 |
| 31.03.2026 | 464,10 | 487,20 | 460,30 | 483,80 | 2,76% | 134.182,00 |
| 30.03.2026 | 487,70 | 490,90 | 469,00 | 470,80 | -4,06% | 178.638,00 |
| 27.03.2026 | 507,60 | 510,00 | 485,00 | 490,70 | -4,20% | 96.330,00 |
| 26.03.2026 | 517,00 | 518,20 | 503,80 | 512,20 | -0,81% | 89.100,00 |
| 25.03.2026 | 526,20 | 527,60 | 510,80 | 516,40 | -0,23% | 117.058,00 |
| 24.03.2026 | 517,20 | 518,00 | 502,20 | 517,60 | -0,19% | 107.067,00 |
| 23.03.2026 | 492,30 | 532,60 | 487,60 | 518,60 | 2,17% | 129.195,00 |
| 20.03.2026 | 520,00 | 520,00 | 499,10 | 507,60 | -0,78% | 149.340,00 |
| 19.03.2026 | 514,40 | 515,20 | 501,60 | 511,60 | -2,37% | 77.825,00 |
| 18.03.2026 | 523,80 | 535,80 | 521,60 | 524,00 | 1,79% | 92.408,00 |
| 17.03.2026 | 504,00 | 515,00 | 499,10 | 514,80 | 1,98% | 62.424,00 |
| 16.03.2026 | 505,20 | 509,40 | 496,20 | 504,80 | 0,28% | 70.794,00 |
| 13.03.2026 | 512,80 | 519,00 | 502,80 | 503,40 | -2,29% | 58.075,00 |
| 12.03.2026 | 516,60 | 524,00 | 508,60 | 515,20 | -0,19% | 66.454,00 |
| 11.03.2026 | 515,00 | 518,40 | 506,40 | 516,20 | -0,62% | 58.255,00 |
| 10.03.2026 | 520,00 | 524,00 | 510,20 | 519,40 | 2,53% | 144.772,00 |
| 09.03.2026 | 483,00 | 506,60 | 474,50 | 506,60 | -0,43% | 114.857,00 |
| 06.03.2026 | 524,00 | 524,40 | 497,70 | 508,80 | -2,38% | 81.186,00 |
| 05.03.2026 | 540,00 | 540,60 | 517,80 | 521,20 | -3,01% | 86.554,00 |
| 04.03.2026 | 528,20 | 545,00 | 526,00 | 537,40 | 2,09% | 81.966,00 |
| 03.03.2026 | 526,00 | 536,40 | 507,00 | 526,40 | -2,01% | 165.326,00 |
| 02.03.2026 | 534,00 | 540,00 | 523,60 | 537,20 | -1,29% | 109.868,00 |
| 27.02.2026 | 535,60 | 547,20 | 535,60 | 544,20 | 0,82% | 131.550,00 |
| 26.02.2026 | 550,00 | 558,60 | 535,00 | 539,80 | -1,68% | 83.190,00 |
| 25.02.2026 | 535,00 | 551,20 | 532,00 | 549,00 | 3,55% | 90.052,00 |
| 24.02.2026 | 524,40 | 539,20 | 522,40 | 530,20 | 1,53% | 76.121,00 |
| 23.02.2026 | 528,00 | 530,00 | 520,00 | 522,20 | -2,10% | 50.022,00 |
| 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% | 65.756,00 |
| 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% | 49.730,00 |
| 13.02.2026 | 503,60 | 514,60 | 500,20 | 509,20 | 2,93% | 104.456,00 |
| 12.02.2026 | 511,00 | 513,80 | 491,30 | 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 | 491,40 | 479,00 | 484,00 | -0,19% | 111.247,00 |
| 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% | 109.520,00 |
| 30.01.2026 | 499,10 | 505,20 | 492,00 | 501,20 | 0,52% | 88.124,00 |
| 29.01.2026 | 514,20 | 515,20 | 498,60 | 498,60 | -1,73% | 140.701,00 |
| 28.01.2026 | 534,40 | 541,00 | 507,00 | 507,40 | -2,95% | 78.545,00 |
| 27.01.2026 | 516,60 | 523,00 | 513,20 | 522,80 | 2,35% | 103.376,00 |
| 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% | 110.197,00 |
| 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% | 109.398,00 |
| 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% | 97.057,00 |
| 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 | 12,10% | 184.502,00 |