Echtzeit-Aktienkurs Vita 34 AG
Bid:
Ask:
Aktienkurse zur Vita 34 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2021 | 17,00 | 17,00 | 17,00 | 17,00 | inf% | - |
| 11.08.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 21.01.2021 | 12,20 | 12,20 | 12,20 | 12,20 | -0,41% | - |
| 28.12.2020 | 12,40 | 12,40 | 12,25 | 12,25 | -1,01% | - |
| 22.12.2020 | 12,35 | 12,38 | 12,35 | 12,38 | -0,60% | - |
| 21.12.2020 | 12,48 | 12,48 | 12,45 | 12,45 | 0,20% | - |
| 18.12.2020 | 12,36 | 12,53 | 12,36 | 12,43 | 0,40% | - |
| 17.12.2020 | 12,33 | 12,38 | 12,33 | 12,38 | 0,41% | - |
| 16.12.2020 | 12,33 | 12,33 | 12,33 | 12,33 | -0,20% | - |
| 15.12.2020 | 12,35 | 12,35 | 12,35 | 12,35 | 0,00% | - |
| 14.12.2020 | 12,38 | 12,38 | 12,35 | 12,35 | -0,40% | - |
| 11.12.2020 | 12,40 | 12,43 | 12,40 | 12,40 | 0,00% | - |
| 10.12.2020 | 12,35 | 12,40 | 12,35 | 12,40 | -0,20% | - |
| 09.12.2020 | 12,45 | 12,45 | 12,43 | 12,43 | 0,16% | - |
| 08.12.2020 | 12,35 | 12,41 | 12,35 | 12,41 | -3,09% | - |
| 07.12.2020 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 04.12.2020 | 12,63 | 12,80 | 12,60 | 12,80 | 0,79% | - |
| 03.12.2020 | 12,73 | 12,73 | 12,70 | 12,70 | 0,40% | - |
| 02.12.2020 | 12,55 | 12,73 | 12,55 | 12,65 | 0,60% | - |
| 01.12.2020 | 12,68 | 12,68 | 12,58 | 12,58 | -0,79% | - |
| 30.11.2020 | 12,68 | 12,68 | 12,68 | 12,68 | -0,59% | - |
| 27.11.2020 | 12,80 | 12,95 | 12,68 | 12,75 | 0,79% | - |
| 26.11.2020 | 12,68 | 12,70 | 12,63 | 12,65 | 0,60% | - |
| 25.11.2020 | 12,58 | 13,03 | 12,55 | 12,58 | 0,40% | - |
| 24.11.2020 | 12,53 | 12,58 | 12,48 | 12,53 | 0,20% | - |
| 23.11.2020 | 12,50 | 12,58 | 12,48 | 12,50 | 0,40% | - |
| 20.11.2020 | 12,48 | 12,61 | 12,38 | 12,45 | -0,20% | - |
| 19.11.2020 | 12,43 | 12,60 | 12,43 | 12,48 | -0,80% | - |
| 18.11.2020 | 12,53 | 12,58 | 12,53 | 12,58 | 0,00% | - |
| 17.11.2020 | 12,45 | 12,63 | 12,43 | 12,58 | 1,82% | - |
| 16.11.2020 | 12,65 | 12,65 | 12,35 | 12,35 | -1,98% | - |
| 13.11.2020 | 12,45 | 12,65 | 12,40 | 12,60 | 1,00% | - |
| 12.11.2020 | 12,48 | 12,48 | 12,40 | 12,48 | 0,00% | - |
| 11.11.2020 | 12,23 | 12,53 | 12,20 | 12,48 | 2,00% | - |
| 10.11.2020 | 12,16 | 12,23 | 12,16 | 12,23 | 0,20% | - |
| 09.11.2020 | 12,18 | 12,31 | 12,18 | 12,21 | 3,65% | - |
| 06.11.2020 | 11,65 | 11,78 | 11,65 | 11,78 | 1,73% | - |
| 05.11.2020 | 11,58 | 11,58 | 11,58 | 11,58 | 1,98% | - |
| 03.11.2020 | 11,60 | 11,68 | 11,35 | 11,35 | -2,16% | - |
| 02.11.2020 | 11,60 | 11,60 | 11,60 | 11,60 | 0,22% | - |
| 30.10.2020 | 11,55 | 11,75 | 11,43 | 11,58 | -0,64% | - |
| 29.10.2020 | 11,20 | 13,80 | 11,18 | 11,65 | 4,25% | - |
| 28.10.2020 | 12,28 | 12,33 | 10,78 | 11,18 | -28,25% | - |
| 27.10.2020 | 15,58 | 15,58 | 15,58 | 15,58 | 0,00% | - |
| 26.10.2020 | 15,58 | 15,60 | 15,58 | 15,58 | -0,32% | - |
| 23.10.2020 | 15,63 | 15,63 | 15,63 | 15,63 | 0,00% | - |
| 22.10.2020 | 15,63 | 15,63 | 15,63 | 15,63 | 0,00% | - |
| 21.10.2020 | 15,63 | 15,65 | 15,63 | 15,63 | 0,00% | - |
| 20.10.2020 | 15,63 | 15,63 | 15,63 | 15,63 | 0,32% | - |
| 19.10.2020 | 15,60 | 15,60 | 15,58 | 15,58 | -0,16% | - |
| 16.10.2020 | 15,60 | 15,60 | 15,60 | 15,60 | -0,48% | - |
| 14.10.2020 | 15,63 | 15,70 | 15,63 | 15,68 | 0,32% | - |
| 13.10.2020 | 15,63 | 15,63 | 15,63 | 15,63 | 0,00% | - |
| 09.10.2020 | 15,63 | 15,63 | 15,63 | 15,63 | 0,00% | - |
| 08.10.2020 | 15,70 | 15,70 | 15,63 | 15,63 | 24,75% | - |
| 07.10.2020 | 12,60 | 15,65 | 12,53 | 12,53 | -0,60% | - |
| 06.10.2020 | 12,58 | 12,60 | 12,58 | 12,60 | 0,00% | - |
| 05.10.2020 | 12,60 | 12,63 | 12,60 | 12,60 | -0,20% | - |
| 02.10.2020 | 12,60 | 12,63 | 12,58 | 12,63 | -0,04% | - |
| 01.10.2020 | 12,63 | 12,63 | 12,63 | 12,63 | -0,39% | - |
| 30.09.2020 | 12,76 | 12,76 | 12,61 | 12,68 | -0,20% | - |
| 29.09.2020 | 12,53 | 12,71 | 12,53 | 12,71 | 0,79% | - |
| 28.09.2020 | 12,70 | 12,70 | 12,60 | 12,61 | -0,94% | - |
| 25.09.2020 | 12,75 | 12,75 | 12,73 | 12,73 | 0,00% | - |
| 24.09.2020 | 12,73 | 12,73 | 12,73 | 12,73 | -0,39% | - |
| 23.09.2020 | 12,76 | 12,88 | 12,76 | 12,78 | -0,62% | - |
| 22.09.2020 | 12,86 | 12,86 | 12,86 | 12,86 | 0,00% | - |
| 21.09.2020 | 12,86 | 12,86 | 12,86 | 12,86 | -0,54% | - |
| 18.09.2020 | 12,95 | 12,95 | 12,93 | 12,93 | 0,19% | - |
| 17.09.2020 | 12,93 | 12,95 | 12,90 | 12,90 | -0,19% | - |
| 16.09.2020 | 12,93 | 12,93 | 12,93 | 12,93 | 0,00% | - |
| 15.09.2020 | 12,88 | 12,93 | 12,88 | 12,93 | 0,00% | - |
| 14.09.2020 | 12,95 | 12,95 | 12,93 | 12,93 | 0,19% | - |
| 11.09.2020 | 12,85 | 12,93 | 12,85 | 12,90 | 0,19% | - |
| 10.09.2020 | 12,85 | 12,98 | 12,85 | 12,88 | 0,19% | - |
| 09.09.2020 | 12,88 | 12,88 | 12,83 | 12,85 | -0,19% | - |
| 08.09.2020 | 12,90 | 12,93 | 12,88 | 12,88 | -0,19% | - |
| 07.09.2020 | 12,95 | 13,03 | 12,90 | 12,90 | -0,58% | - |
| 04.09.2020 | 13,11 | 13,13 | 12,98 | 12,98 | -1,93% | - |
| 03.09.2020 | 13,26 | 13,26 | 13,23 | 13,23 | -0,94% | - |
| 02.09.2020 | 13,16 | 13,36 | 13,16 | 13,36 | 4,50% | - |
| 01.09.2020 | 12,81 | 12,81 | 12,78 | 12,78 | 2,82% | - |
| 28.08.2020 | 12,43 | 12,51 | 12,43 | 12,43 | 1,43% | - |
| 27.08.2020 | 12,51 | 12,51 | 12,26 | 12,26 | -1,41% | - |
| 26.08.2020 | 12,26 | 12,51 | 12,26 | 12,43 | 3,80% | - |
| 25.08.2020 | 11,85 | 11,98 | 11,85 | 11,98 | 1,91% | - |
| 24.08.2020 | 11,73 | 11,75 | 11,73 | 11,75 | 0,21% | - |
| 21.08.2020 | 11,73 | 11,73 | 11,73 | 11,73 | 0,00% | - |
| 20.08.2020 | 11,73 | 11,73 | 11,73 | 11,73 | 0,00% | - |
| 19.08.2020 | 11,70 | 11,73 | 11,70 | 11,73 | -1,47% | - |
| 18.08.2020 | 11,88 | 11,90 | 11,83 | 11,90 | 0,21% | - |
| 17.08.2020 | 12,05 | 12,05 | 11,88 | 11,88 | 0,21% | - |
| 14.08.2020 | 11,70 | 11,85 | 11,70 | 11,85 | 1,28% | - |
| 13.08.2020 | 11,70 | 11,70 | 11,70 | 11,70 | -0,21% | - |
| 12.08.2020 | 12,00 | 12,00 | 11,73 | 11,73 | -1,26% | - |
| 11.08.2020 | 11,93 | 11,93 | 11,88 | 11,88 | 0,21% | - |
| 06.08.2020 | 11,85 | 11,85 | 11,85 | 11,85 | 0,64% | - |
| 05.08.2020 | 11,78 | 11,80 | 11,78 | 11,78 | 0,21% | - |
| 04.08.2020 | 11,48 | 11,78 | 11,48 | 11,75 | -2,89% | - |
| 03.08.2020 | 12,13 | 12,13 | 12,05 | 12,10 | 1,89% | - |