276,950€
-3,84%
Echtzeit-Aktienkurs VAT GROUP AG SF -,10
Bid:
Ask:
Aktienkurse zur VAT GROUP AG SF -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 286,90 | 287,70 | 274,95 | 276,65 | -3,94% | 25,00 |
| 01.09.2025 | 279,60 | 292,10 | 279,60 | 288,00 | 3,00% | 173,00 |
| 29.08.2025 | 287,35 | 287,85 | 279,10 | 279,60 | -2,70% | 2,00 |
| 28.08.2025 | 293,10 | 293,30 | 286,05 | 287,35 | -1,98% | 2,00 |
| 27.08.2025 | 292,15 | 293,90 | 289,60 | 293,15 | 0,34% | - |
| 26.08.2025 | 290,25 | 293,35 | 288,25 | 292,15 | 0,67% | - |
| 25.08.2025 | 293,25 | 293,80 | 290,05 | 290,20 | -1,04% | - |
| 22.08.2025 | 287,85 | 293,85 | 286,75 | 293,25 | 1,88% | - |
| 21.08.2025 | 290,70 | 290,75 | 286,25 | 287,85 | -1,00% | 2,00 |
| 20.08.2025 | 290,65 | 292,25 | 287,05 | 290,75 | 0,03% | - |
| 19.08.2025 | 287,25 | 293,20 | 287,20 | 290,65 | 1,15% | - |
| 18.08.2025 | 291,05 | 291,30 | 285,05 | 287,35 | -1,12% | 1,00 |
| 15.08.2025 | 301,15 | 301,85 | 289,65 | 290,60 | -3,49% | 118,00 |
| 14.08.2025 | 301,05 | 301,95 | 297,65 | 301,10 | 0,02% | 1,00 |
| 13.08.2025 | 304,55 | 305,05 | 298,70 | 301,05 | -1,17% | 5,00 |
| 12.08.2025 | 301,55 | 304,70 | 297,05 | 304,60 | 0,99% | - |
| 11.08.2025 | 303,70 | 306,80 | 300,65 | 301,60 | -0,61% | - |
| 08.08.2025 | 303,85 | 304,55 | 301,10 | 303,45 | -0,12% | 27,00 |
| 07.08.2025 | 298,05 | 305,00 | 296,75 | 303,80 | 2,53% | - |
| 06.08.2025 | 303,40 | 305,60 | 295,65 | 296,30 | -2,18% | 42,00 |
| 05.08.2025 | 305,40 | 307,85 | 302,40 | 302,90 | -0,83% | 2,00 |
| 04.08.2025 | 301,75 | 307,20 | 298,85 | 305,45 | 1,34% | 39,00 |
| 01.08.2025 | 309,35 | 310,35 | 300,05 | 301,40 | -2,85% | 7,00 |
| 31.07.2025 | 314,80 | 317,75 | 308,65 | 310,25 | -1,59% | 12,00 |
| 30.07.2025 | 313,65 | 318,25 | 313,65 | 315,25 | 0,45% | - |
| 29.07.2025 | 317,05 | 321,15 | 313,35 | 313,85 | -1,10% | 1,00 |
| 28.07.2025 | 313,40 | 324,15 | 313,40 | 317,35 | 1,28% | 62,00 |
| 25.07.2025 | 310,95 | 314,05 | 306,00 | 313,35 | 0,77% | 1,00 |
| 24.07.2025 | 324,65 | 325,45 | 306,20 | 310,95 | -4,31% | 271,00 |
| 23.07.2025 | 359,40 | 359,40 | 320,25 | 324,95 | -8,68% | 95,00 |
| 22.07.2025 | 359,20 | 360,70 | 352,80 | 355,85 | -1,00% | - |
| 21.07.2025 | 363,80 | 370,65 | 359,05 | 359,45 | -1,17% | - |
| 18.07.2025 | 368,95 | 369,40 | 362,00 | 363,70 | -1,09% | - |
| 17.07.2025 | 357,15 | 369,45 | 355,95 | 367,70 | 2,98% | - |
| 16.07.2025 | 367,40 | 367,40 | 352,90 | 357,05 | -2,82% | 30,00 |
| 15.07.2025 | 357,55 | 367,95 | 356,50 | 367,40 | 2,75% | 8,00 |
| 14.07.2025 | 359,25 | 362,50 | 354,55 | 357,55 | -1,62% | - |
| 11.07.2025 | 369,15 | 369,15 | 362,30 | 363,45 | -1,54% | - |
| 10.07.2025 | 359,05 | 369,75 | 354,90 | 369,15 | 2,84% | 9,00 |
| 09.07.2025 | 362,45 | 364,20 | 354,90 | 358,95 | -0,94% | 28,00 |
| 08.07.2025 | 354,55 | 362,65 | 352,90 | 362,35 | 2,17% | - |
| 07.07.2025 | 354,95 | 357,45 | 352,00 | 354,65 | -0,14% | 20,00 |
| 04.07.2025 | 360,25 | 360,25 | 352,45 | 355,15 | -1,39% | - |
| 03.07.2025 | 361,25 | 366,05 | 356,40 | 360,15 | -0,30% | - |
| 02.07.2025 | 353,95 | 361,35 | 352,65 | 361,25 | 2,06% | - |
| 01.07.2025 | 358,75 | 359,20 | 352,15 | 353,95 | -1,37% | - |
| 30.06.2025 | 365,00 | 366,85 | 357,30 | 358,85 | -1,66% | - |
| 27.06.2025 | 357,85 | 368,60 | 357,80 | 364,90 | 1,91% | - |
| 26.06.2025 | 358,85 | 360,30 | 352,25 | 358,05 | -0,03% | - |
| 25.06.2025 | 360,20 | 364,60 | 356,90 | 358,15 | -0,56% | - |
| 24.06.2025 | 356,80 | 361,90 | 355,10 | 360,15 | 2,07% | 3,00 |
| 23.06.2025 | 348,40 | 355,45 | 347,00 | 352,85 | 1,29% | 10,00 |
| 20.06.2025 | 357,60 | 362,75 | 344,20 | 348,35 | -2,57% | - |
| 19.06.2025 | 358,60 | 358,65 | 352,00 | 357,55 | -0,31% | - |
| 18.06.2025 | 357,10 | 361,15 | 356,65 | 358,65 | 0,48% | - |
| 17.06.2025 | 360,00 | 365,60 | 356,75 | 356,95 | -0,85% | - |
| 16.06.2025 | 354,80 | 362,40 | 354,50 | 360,00 | 1,59% | - |
| 13.06.2025 | 359,05 | 359,05 | 352,85 | 354,35 | -1,31% | - |
| 12.06.2025 | 360,45 | 363,70 | 355,80 | 359,05 | -0,39% | 3,00 |
| 11.06.2025 | 358,05 | 364,70 | 358,05 | 360,45 | 0,31% | - |
| 10.06.2025 | 346,90 | 360,25 | 346,65 | 359,35 | 3,57% | 2,00 |
| 09.06.2025 | 347,90 | 347,95 | 346,00 | 346,95 | -0,27% | - |
| 06.06.2025 | 347,10 | 348,30 | 342,85 | 347,90 | 0,55% | - |
| 05.06.2025 | 344,25 | 349,75 | 343,65 | 346,00 | 0,60% | - |
| 04.06.2025 | 336,65 | 346,60 | 335,80 | 343,95 | 2,15% | - |
| 03.06.2025 | 332,75 | 336,80 | 328,65 | 336,70 | 0,67% | - |
| 02.06.2025 | 336,30 | 338,15 | 328,35 | 334,45 | -0,90% | - |
| 30.05.2025 | 340,25 | 343,15 | 333,50 | 337,50 | -0,81% | - |
| 29.05.2025 | 342,45 | 344,05 | 336,45 | 340,25 | 0,35% | 107,00 |
| 28.05.2025 | 339,85 | 345,45 | 338,65 | 339,05 | -0,24% | 8,00 |
| 27.05.2025 | 336,45 | 341,60 | 334,15 | 339,85 | 1,01% | - |
| 26.05.2025 | 331,45 | 338,00 | 330,65 | 336,45 | 2,87% | - |
| 23.05.2025 | 332,80 | 336,50 | 321,05 | 327,05 | -1,64% | - |
| 22.05.2025 | 329,90 | 336,50 | 329,65 | 332,50 | 0,79% | - |
| 21.05.2025 | 332,25 | 334,30 | 328,75 | 329,90 | -0,71% | - |
| 20.05.2025 | 341,70 | 343,35 | 328,15 | 332,25 | -2,99% | 50,00 |
| 19.05.2025 | 342,30 | 342,80 | 334,25 | 342,50 | 0,06% | - |
| 16.05.2025 | 347,70 | 348,25 | 337,75 | 342,30 | -1,55% | 6,00 |
| 15.05.2025 | 348,95 | 349,35 | 345,95 | 347,70 | -0,36% | - |
| 14.05.2025 | 350,10 | 351,50 | 343,90 | 348,95 | -0,36% | - |
| 13.05.2025 | 343,85 | 351,55 | 340,30 | 350,20 | 1,76% | - |
| 12.05.2025 | 322,60 | 346,70 | 322,60 | 344,15 | 6,68% | - |
| 09.05.2025 | 324,90 | 327,05 | 318,70 | 322,60 | -0,55% | - |
| 08.05.2025 | 313,35 | 330,15 | 313,35 | 324,40 | 3,53% | 30,00 |
| 07.05.2025 | 312,85 | 315,15 | 309,95 | 313,35 | 0,46% | 28,00 |
| 06.05.2025 | 314,95 | 316,10 | 306,20 | 311,90 | -1,09% | - |
| 05.05.2025 | 319,40 | 320,45 | 315,00 | 315,35 | -1,64% | - |
| 02.05.2025 | 314,00 | 321,10 | 311,90 | 320,60 | 1,23% | - |
| 30.04.2025 | 314,20 | 318,40 | 309,40 | 316,70 | 0,80% | - |
| 29.04.2025 | 314,20 | 317,60 | 312,05 | 314,20 | -0,13% | - |
| 28.04.2025 | 313,15 | 316,65 | 311,65 | 314,60 | 0,30% | 13,00 |
| 25.04.2025 | 310,15 | 313,65 | 308,30 | 313,65 | 1,24% | 9,00 |
| 24.04.2025 | 300,45 | 311,35 | 296,15 | 309,80 | 2,94% | - |
| 23.04.2025 | 297,05 | 310,95 | 293,05 | 300,95 | 2,89% | 2,00 |
| 22.04.2025 | 289,90 | 292,65 | 279,45 | 292,50 | 1,00% | 5,00 |
| 17.04.2025 | 301,05 | 303,95 | 287,15 | 289,60 | -3,96% | 64,00 |
| 16.04.2025 | 317,00 | 317,00 | 300,60 | 301,55 | -4,87% | 44,00 |
| 15.04.2025 | 308,05 | 319,20 | 307,35 | 317,00 | 2,99% | 168,00 |
| 14.04.2025 | 301,65 | 308,30 | 301,20 | 307,80 | 2,45% | 129,00 |
| 11.04.2025 | 304,00 | 306,65 | 291,45 | 300,45 | -0,71% | - |