348,500€
-3,69%
Echtzeit-Aktienkurs VAT Group AG
Bid:
Ask:
Aktienkurse zur VAT Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.11.2025 | 367,20 | 367,80 | 354,95 | 354,95 | -4,26% | - |
| 03.11.2025 | 377,90 | 379,75 | 369,55 | 370,75 | -1,89% | - |
| 31.10.2025 | 384,40 | 386,05 | 377,50 | 377,90 | -1,64% | - |
| 30.10.2025 | 369,40 | 387,80 | 368,05 | 384,20 | 4,25% | - |
| 29.10.2025 | 364,70 | 372,45 | 364,70 | 368,55 | 0,72% | - |
| 28.10.2025 | 369,35 | 371,15 | 364,70 | 365,90 | -1,28% | 4,00 |
| 27.10.2025 | 369,50 | 375,50 | 369,50 | 370,65 | 0,34% | - |
| 24.10.2025 | 362,70 | 372,95 | 362,70 | 369,40 | 1,83% | - |
| 23.10.2025 | 352,70 | 363,90 | 352,35 | 362,75 | 2,92% | - |
| 22.10.2025 | 363,05 | 363,85 | 349,80 | 352,45 | -3,00% | - |
| 21.10.2025 | 367,20 | 367,25 | 358,95 | 363,35 | -1,05% | 16,00 |
| 20.10.2025 | 369,10 | 370,30 | 362,05 | 367,20 | -0,29% | 5,00 |
| 17.10.2025 | 368,60 | 370,55 | 359,30 | 368,25 | -0,42% | - |
| 16.10.2025 | 387,15 | 387,15 | 362,95 | 369,80 | -4,26% | - |
| 15.10.2025 | 380,90 | 390,95 | 380,90 | 386,25 | 1,48% | - |
| 14.10.2025 | 382,90 | 383,85 | 374,30 | 380,60 | -1,35% | 26,00 |
| 13.10.2025 | 375,00 | 385,80 | 374,95 | 385,80 | 3,49% | 81,00 |
| 10.10.2025 | 385,75 | 386,55 | 372,70 | 372,80 | -3,28% | 16,00 |
| 09.10.2025 | 386,75 | 393,25 | 385,05 | 385,45 | -0,35% | 104,00 |
| 08.10.2025 | 392,05 | 392,95 | 383,55 | 386,80 | -1,18% | 129,00 |
| 07.10.2025 | 403,20 | 414,65 | 390,45 | 391,40 | -1,82% | 15,00 |
| 06.10.2025 | 377,20 | 399,05 | 376,25 | 398,65 | 5,67% | 19,00 |
| 03.10.2025 | 381,45 | 382,35 | 375,20 | 377,25 | -1,11% | 5,00 |
| 02.10.2025 | 346,60 | 381,60 | 346,60 | 381,50 | 10,01% | 57,00 |
| 01.10.2025 | 336,20 | 346,85 | 333,50 | 346,80 | 2,94% | 100,00 |
| 30.09.2025 | 333,70 | 338,05 | 331,00 | 336,90 | 1,00% | - |
| 29.09.2025 | 336,25 | 338,05 | 328,15 | 333,55 | -0,79% | 4,00 |
| 26.09.2025 | 365,35 | 366,20 | 334,40 | 336,20 | -7,95% | 2,00 |
| 25.09.2025 | 371,30 | 372,45 | 361,75 | 365,25 | -1,62% | 1,00 |
| 24.09.2025 | 372,70 | 376,55 | 370,80 | 371,25 | -0,50% | 15,00 |
| 23.09.2025 | 371,85 | 376,55 | 364,10 | 373,10 | 0,27% | 12,00 |
| 22.09.2025 | 360,20 | 372,35 | 359,55 | 372,10 | 3,33% | - |
| 19.09.2025 | 364,05 | 365,90 | 356,75 | 360,10 | -1,19% | - |
| 18.09.2025 | 335,30 | 365,45 | 335,10 | 364,45 | 8,97% | 21,00 |
| 17.09.2025 | 344,00 | 345,50 | 334,00 | 334,45 | -0,95% | - |
| 16.09.2025 | 329,85 | 343,70 | 329,85 | 337,65 | 2,40% | 1,00 |
| 15.09.2025 | 328,65 | 332,15 | 325,85 | 329,75 | 0,49% | - |
| 12.09.2025 | 315,45 | 328,95 | 314,55 | 328,15 | 4,32% | 6,00 |
| 11.09.2025 | 306,80 | 315,60 | 305,10 | 314,55 | 2,43% | - |
| 10.09.2025 | 309,95 | 316,25 | 306,10 | 307,10 | -0,89% | - |
| 09.09.2025 | 307,80 | 311,95 | 307,05 | 309,85 | 0,54% | - |
| 08.09.2025 | 297,80 | 311,65 | 297,50 | 308,20 | 3,61% | 7,00 |
| 05.09.2025 | 285,20 | 300,05 | 285,20 | 297,45 | 4,26% | 18,00 |
| 04.09.2025 | 282,05 | 286,50 | 280,30 | 285,30 | 1,40% | - |
| 03.09.2025 | 276,65 | 284,50 | 276,00 | 281,35 | 1,70% | 1,00 |
| 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 |