608,648CHF
0,87%
Echtzeit-Aktienkurs VAT Group AG
Bid:
Ask:
Aktienkurse zur VAT Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 623,89 | 630,51 | 611,18 | 612,57 | 1,52% | - |
| 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 |
| 12.06.2026 | 669,60 | 670,00 | 652,60 | 663,40 | 1,41% | 77.044,00 |
| 11.06.2026 | 629,80 | 658,00 | 629,80 | 654,20 | 3,91% | 45.349,00 |
| 10.06.2026 | 610,00 | 645,60 | 609,80 | 629,60 | 3,48% | 107.934,00 |
| 09.06.2026 | 616,00 | 629,40 | 608,40 | 608,40 | -1,20% | 38.038,00 |
| 08.06.2026 | 593,20 | 619,80 | 587,80 | 615,80 | 2,02% | 58.516,00 |
| 05.06.2026 | 616,00 | 616,00 | 599,60 | 603,60 | -2,55% | 50.438,00 |
| 04.06.2026 | 616,80 | 619,40 | 598,80 | 619,40 | 0,19% | 62.254,00 |
| 03.06.2026 | 622,20 | 622,40 | 609,20 | 618,20 | -1,06% | 64.639,00 |
| 02.06.2026 | 605,00 | 625,40 | 599,80 | 624,80 | 4,97% | 66.957,00 |
| 01.06.2026 | 605,80 | 610,00 | 583,00 | 595,20 | -2,55% | 70.252,00 |
| 29.05.2026 | 598,60 | 613,00 | 594,60 | 610,80 | 1,77% | 168.357,00 |
| 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 | 514,80 | 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 |