513,700€
0,29%
Echtzeit-Aktienkurs VAT Group AG
Bid:
Ask:
Aktienkurse zur VAT Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 504,80 | 514,10 | 498,20 | 512,00 | -0,04% | 1,00 |
| 30.03.2026 | 531,50 | 535,10 | 511,70 | 512,20 | -3,36% | 1,00 |
| 27.03.2026 | 559,90 | 561,40 | 528,60 | 530,00 | -5,39% | 1,00 |
| 26.03.2026 | 557,80 | 566,50 | 550,30 | 560,20 | -0,62% | - |
| 25.03.2026 | 570,50 | 576,30 | 557,20 | 563,70 | -0,77% | 1,00 |
| 24.03.2026 | 568,00 | 572,10 | 548,80 | 568,10 | -0,94% | - |
| 23.03.2026 | 547,80 | 584,20 | 534,90 | 573,50 | 4,05% | - |
| 20.03.2026 | 565,30 | 569,50 | 548,20 | 551,20 | -2,44% | - |
| 19.03.2026 | 568,40 | 572,40 | 550,40 | 565,00 | -0,56% | 70,00 |
| 18.03.2026 | 571,10 | 589,80 | 567,90 | 568,20 | -0,11% | 36,00 |
| 17.03.2026 | 558,10 | 569,50 | 551,10 | 568,80 | 1,92% | - |
| 16.03.2026 | 560,40 | 562,60 | 548,90 | 558,10 | 0,45% | 1,00 |
| 13.03.2026 | 568,00 | 573,80 | 554,60 | 555,60 | -2,22% | - |
| 12.03.2026 | 564,30 | 580,70 | 562,60 | 568,20 | -0,77% | - |
| 11.03.2026 | 569,10 | 574,70 | 560,70 | 572,60 | 0,85% | 8,00 |
| 10.03.2026 | 570,90 | 579,90 | 565,30 | 567,80 | -0,60% | - |
| 09.03.2026 | 551,30 | 574,40 | 527,60 | 571,20 | 1,29% | - |
| 06.03.2026 | 575,70 | 579,10 | 552,40 | 563,90 | -2,10% | - |
| 05.03.2026 | 591,90 | 596,70 | 571,40 | 576,00 | -3,14% | 1,00 |
| 04.03.2026 | 585,60 | 599,20 | 578,30 | 594,70 | 1,87% | - |
| 03.03.2026 | 589,40 | 589,40 | 528,40 | 583,80 | -0,85% | 35,00 |
| 02.03.2026 | 591,20 | 592,20 | 577,30 | 588,80 | -1,24% | 250,00 |
| 27.02.2026 | 592,70 | 601,30 | 590,40 | 596,20 | 0,64% | 3,00 |
| 26.02.2026 | 600,60 | 611,50 | 585,70 | 592,40 | -1,69% | 1,00 |
| 25.02.2026 | 583,50 | 604,60 | 582,70 | 602,60 | 3,42% | - |
| 24.02.2026 | 572,30 | 591,70 | 571,90 | 582,70 | 1,87% | - |
| 23.02.2026 | 581,70 | 585,50 | 568,60 | 572,00 | -2,16% | 3,00 |
| 20.02.2026 | 576,40 | 585,50 | 568,90 | 584,60 | 1,48% | - |
| 19.02.2026 | 573,80 | 579,80 | 570,30 | 576,10 | 0,44% | - |
| 18.02.2026 | 570,00 | 580,20 | 567,30 | 573,60 | 0,42% | - |
| 17.02.2026 | 562,60 | 571,70 | 556,50 | 571,20 | 1,28% | - |
| 16.02.2026 | 557,70 | 564,30 | 555,10 | 564,00 | 1,13% | - |
| 13.02.2026 | 541,80 | 564,30 | 540,00 | 557,70 | 2,75% | 3,00 |
| 12.02.2026 | 557,10 | 561,40 | 538,20 | 542,80 | -2,20% | - |
| 11.02.2026 | 546,60 | 557,50 | 540,30 | 555,00 | 1,65% | - |
| 10.02.2026 | 544,10 | 552,60 | 542,70 | 546,00 | 0,22% | 7,00 |
| 09.02.2026 | 536,70 | 545,60 | 536,30 | 544,80 | 1,66% | 3,00 |
| 06.02.2026 | 528,00 | 537,10 | 517,40 | 535,90 | 1,50% | - |
| 05.02.2026 | 529,10 | 535,60 | 523,10 | 528,00 | 0,00% | - |
| 04.02.2026 | 539,30 | 543,40 | 525,30 | 528,00 | -1,99% | - |
| 03.02.2026 | 541,00 | 552,40 | 533,50 | 538,70 | -0,28% | - |
| 02.02.2026 | 541,10 | 543,90 | 528,20 | 540,20 | -1,26% | 1,00 |
| 30.01.2026 | 550,10 | 551,90 | 543,10 | 547,10 | -0,55% | - |
| 29.01.2026 | 547,90 | 562,10 | 544,10 | 550,10 | -0,09% | 16,00 |
| 28.01.2026 | 570,60 | 589,40 | 549,50 | 550,60 | -2,43% | 15,00 |
| 27.01.2026 | 555,70 | 565,00 | 555,70 | 564,30 | 1,68% | - |
| 26.01.2026 | 550,30 | 556,70 | 546,60 | 555,00 | 0,60% | - |
| 23.01.2026 | 551,20 | 552,70 | 538,90 | 551,70 | 0,15% | - |
| 22.01.2026 | 558,90 | 563,00 | 545,70 | 550,90 | -1,59% | 40,00 |
| 21.01.2026 | 543,00 | 560,10 | 541,20 | 559,80 | 3,11% | 33,00 |
| 20.01.2026 | 530,90 | 545,70 | 529,00 | 542,90 | 2,01% | 3,00 |
| 19.01.2026 | 544,40 | 544,40 | 522,10 | 532,20 | -1,92% | 14,00 |
| 16.01.2026 | 539,20 | 546,10 | 525,80 | 542,60 | 0,13% | 10,00 |
| 15.01.2026 | 466,70 | 543,90 | 466,70 | 541,90 | 16,24% | 4,00 |
| 14.01.2026 | 471,80 | 476,45 | 464,60 | 466,20 | -1,21% | - |
| 13.01.2026 | 473,25 | 473,70 | 458,55 | 471,90 | -0,29% | 9,00 |
| 12.01.2026 | 475,55 | 480,20 | 467,05 | 473,25 | -0,66% | - |
| 09.01.2026 | 463,10 | 476,80 | 462,00 | 476,40 | 2,79% | - |
| 08.01.2026 | 470,95 | 479,50 | 462,35 | 463,45 | -2,13% | - |
| 07.01.2026 | 477,05 | 480,65 | 471,85 | 473,55 | -0,25% | 92,00 |
| 06.01.2026 | 463,35 | 474,80 | 460,95 | 474,75 | 2,53% | 43,00 |
| 05.01.2026 | 420,95 | 469,05 | 418,30 | 463,05 | 10,05% | 6,00 |
| 02.01.2026 | 415,30 | 420,75 | 412,00 | 420,75 | 1,28% | 112,00 |
| 30.12.2025 | 414,15 | 416,25 | 413,15 | 415,45 | 0,31% | - |
| 29.12.2025 | 414,40 | 417,20 | 410,35 | 414,15 | 0,16% | - |
| 23.12.2025 | 411,50 | 415,45 | 409,90 | 413,50 | 0,49% | - |
| 22.12.2025 | 407,90 | 414,15 | 407,75 | 411,50 | 0,69% | - |
| 19.12.2025 | 410,90 | 412,65 | 403,85 | 408,70 | -0,58% | - |
| 18.12.2025 | 399,00 | 413,25 | 399,00 | 411,10 | 3,01% | - |
| 17.12.2025 | 408,15 | 409,45 | 398,50 | 399,10 | -2,22% | - |
| 16.12.2025 | 417,50 | 417,50 | 403,05 | 408,15 | -2,55% | 13,00 |
| 15.12.2025 | 418,55 | 422,25 | 411,80 | 418,85 | 0,12% | - |
| 12.12.2025 | 419,80 | 432,25 | 413,85 | 418,35 | -0,35% | - |
| 11.12.2025 | 422,55 | 424,50 | 417,35 | 419,80 | -0,58% | - |
| 10.12.2025 | 414,25 | 423,85 | 414,25 | 422,25 | 1,81% | - |
| 09.12.2025 | 418,95 | 423,80 | 413,70 | 414,75 | -1,00% | - |
| 08.12.2025 | 417,30 | 425,00 | 414,90 | 418,95 | 0,34% | - |
| 05.12.2025 | 428,80 | 430,50 | 417,55 | 417,55 | -2,57% | 11,00 |
| 04.12.2025 | 425,75 | 432,75 | 424,00 | 428,55 | 0,85% | - |
| 03.12.2025 | 400,25 | 426,95 | 399,80 | 424,95 | 7,00% | 24,00 |
| 02.12.2025 | 391,10 | 400,45 | 385,75 | 397,15 | 1,55% | - |
| 01.12.2025 | 377,45 | 392,10 | 377,45 | 391,10 | 2,99% | 2,00 |
| 28.11.2025 | 376,10 | 383,80 | 376,10 | 379,75 | 0,98% | - |
| 27.11.2025 | 373,70 | 377,20 | 371,20 | 376,05 | 0,74% | - |
| 26.11.2025 | 357,75 | 373,60 | 357,70 | 373,30 | 4,35% | 1,00 |
| 25.11.2025 | 358,05 | 359,80 | 352,90 | 357,75 | -0,08% | - |
| 24.11.2025 | 349,10 | 362,00 | 345,75 | 358,05 | 3,75% | 58,00 |
| 21.11.2025 | 360,90 | 363,00 | 328,65 | 345,10 | -4,63% | 313,00 |
| 20.11.2025 | 356,00 | 378,50 | 354,35 | 361,85 | 2,38% | - |
| 19.11.2025 | 335,30 | 365,00 | 333,50 | 353,45 | 5,29% | 220,00 |
| 18.11.2025 | 344,40 | 345,80 | 333,30 | 335,70 | -2,89% | 51,00 |
| 17.11.2025 | 358,05 | 359,35 | 345,40 | 345,70 | -3,62% | - |
| 14.11.2025 | 354,00 | 360,95 | 350,50 | 358,70 | 1,38% | - |
| 13.11.2025 | 368,80 | 370,50 | 352,20 | 353,80 | -3,94% | 25,00 |
| 12.11.2025 | 370,25 | 372,20 | 366,80 | 368,30 | -0,42% | - |
| 11.11.2025 | 357,80 | 370,10 | 357,65 | 369,85 | 3,25% | 100,00 |
| 10.11.2025 | 356,85 | 361,70 | 354,60 | 358,20 | 0,93% | 10,00 |
| 07.11.2025 | 357,55 | 362,50 | 349,05 | 354,90 | -0,69% | - |
| 06.11.2025 | 361,20 | 369,05 | 355,50 | 357,35 | -1,23% | 26,00 |
| 05.11.2025 | 354,35 | 364,70 | 349,10 | 361,80 | 1,93% | - |