373,700€
Echtzeit-Aktienkurs VAT Group AG
Bid:
Ask:
Aktienkurse zur VAT Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2024 | 373,70 | 373,90 | 373,10 | 373,50 | -0,05% | - |
| 26.11.2024 | 375,95 | 378,15 | 372,55 | 373,70 | -1,20% | 9,00 |
| 25.11.2024 | 371,60 | 379,85 | 371,25 | 378,25 | 1,93% | 38,00 |
| 22.11.2024 | 365,50 | 372,75 | 365,50 | 371,10 | 1,53% | 8,00 |
| 21.11.2024 | 359,00 | 365,70 | 356,75 | 365,50 | 1,75% | 15,00 |
| 20.11.2024 | 366,10 | 369,70 | 356,70 | 359,20 | -1,88% | 30,00 |
| 19.11.2024 | 367,10 | 370,40 | 360,55 | 366,10 | 0,21% | 24,00 |
| 18.11.2024 | 370,75 | 371,85 | 360,70 | 365,35 | -1,38% | 23,00 |
| 15.11.2024 | 385,10 | 385,10 | 369,85 | 370,45 | -3,80% | 74,00 |
| 14.11.2024 | 378,80 | 386,75 | 377,90 | 385,10 | 1,66% | 10,00 |
| 13.11.2024 | 383,55 | 383,55 | 375,00 | 378,80 | -1,16% | 44,00 |
| 12.11.2024 | 388,70 | 389,95 | 381,65 | 383,25 | -1,48% | 11,00 |
| 11.11.2024 | 386,10 | 393,65 | 386,10 | 389,00 | 0,67% | 86,00 |
| 08.11.2024 | 383,60 | 387,60 | 381,05 | 386,40 | 0,61% | 80,00 |
| 07.11.2024 | 378,10 | 386,50 | 374,80 | 384,05 | 1,49% | - |
| 06.11.2024 | 377,80 | 389,30 | 375,30 | 378,40 | -0,80% | 5,00 |
| 05.11.2024 | 380,75 | 381,65 | 375,25 | 381,45 | 0,10% | - |
| 04.11.2024 | 384,95 | 386,35 | 377,75 | 381,05 | -1,01% | 23,00 |
| 01.11.2024 | 382,85 | 387,20 | 381,10 | 384,95 | 0,47% | 260,00 |
| 31.10.2024 | 390,60 | 390,60 | 378,95 | 383,15 | -1,83% | 59,00 |
| 30.10.2024 | 395,10 | 398,20 | 387,75 | 390,30 | -1,53% | 5,00 |
| 29.10.2024 | 393,65 | 398,65 | 391,30 | 396,35 | 0,61% | 34,00 |
| 28.10.2024 | 390,10 | 397,50 | 390,10 | 393,95 | 0,99% | 20,00 |
| 25.10.2024 | 392,05 | 393,45 | 387,30 | 390,10 | -0,57% | 15,00 |
| 24.10.2024 | 389,70 | 398,65 | 388,80 | 392,35 | 0,60% | - |
| 23.10.2024 | 390,25 | 393,15 | 386,35 | 390,00 | 0,10% | 3,00 |
| 22.10.2024 | 390,65 | 394,10 | 387,70 | 389,60 | -0,19% | 5,00 |
| 21.10.2024 | 398,25 | 404,45 | 389,00 | 390,35 | -2,14% | 10,00 |
| 18.10.2024 | 392,40 | 400,45 | 390,70 | 398,90 | 1,66% | 35,00 |
| 17.10.2024 | 397,75 | 398,40 | 384,75 | 392,40 | -1,51% | 57,00 |
| 16.10.2024 | 405,00 | 409,50 | 397,15 | 398,40 | -1,63% | 64,00 |
| 15.10.2024 | 447,40 | 449,00 | 405,00 | 405,00 | -9,41% | 119,00 |
| 14.10.2024 | 436,25 | 448,85 | 434,50 | 447,05 | 2,31% | - |
| 11.10.2024 | 438,80 | 441,10 | 434,40 | 436,95 | -0,42% | - |
| 10.10.2024 | 443,65 | 443,65 | 433,45 | 438,80 | -1,09% | - |
| 09.10.2024 | 440,90 | 448,65 | 440,20 | 443,65 | 0,70% | - |
| 08.10.2024 | 446,20 | 446,30 | 428,60 | 440,55 | -1,33% | 82,00 |
| 07.10.2024 | 451,50 | 451,85 | 441,90 | 446,50 | -1,11% | 5,00 |
| 04.10.2024 | 449,85 | 454,90 | 445,80 | 451,50 | 0,37% | 8,00 |
| 03.10.2024 | 450,90 | 453,50 | 443,85 | 449,85 | -1,02% | 10,00 |
| 02.10.2024 | 453,00 | 458,15 | 447,70 | 454,50 | 0,33% | 24,00 |
| 01.10.2024 | 457,25 | 466,85 | 450,95 | 453,00 | -0,93% | 79,00 |
| 30.09.2024 | 457,80 | 460,25 | 452,80 | 457,25 | 0,03% | 30,00 |
| 27.09.2024 | 455,90 | 460,80 | 451,40 | 457,10 | 0,33% | 13,00 |
| 26.09.2024 | 430,50 | 464,05 | 430,50 | 455,60 | 5,76% | 76,00 |
| 25.09.2024 | 422,50 | 431,25 | 418,20 | 430,80 | 1,96% | 10,00 |
| 24.09.2024 | 419,90 | 428,55 | 419,20 | 422,50 | 0,94% | - |
| 23.09.2024 | 420,30 | 423,05 | 414,30 | 418,55 | -0,33% | 18,00 |
| 20.09.2024 | 443,95 | 443,95 | 419,50 | 419,95 | -5,36% | 78,00 |
| 19.09.2024 | 428,95 | 445,70 | 428,95 | 443,75 | 3,45% | 11,00 |
| 18.09.2024 | 430,50 | 431,35 | 426,20 | 428,95 | -0,42% | 12,00 |
| 17.09.2024 | 428,80 | 435,30 | 427,60 | 430,75 | 0,45% | - |
| 16.09.2024 | 432,80 | 433,45 | 424,90 | 428,80 | -0,92% | 34,00 |
| 13.09.2024 | 427,65 | 435,65 | 426,60 | 432,80 | 1,29% | 5,00 |
| 12.09.2024 | 426,65 | 437,90 | 422,65 | 427,30 | 0,23% | 15,00 |
| 11.09.2024 | 422,50 | 430,05 | 420,30 | 426,30 | 0,66% | - |
| 10.09.2024 | 417,50 | 426,65 | 417,20 | 423,50 | 1,03% | - |
| 09.09.2024 | 415,35 | 423,60 | 415,35 | 419,20 | 1,10% | 22,00 |
| 06.09.2024 | 425,15 | 431,30 | 414,00 | 414,65 | -2,45% | 28,00 |
| 05.09.2024 | 438,05 | 438,05 | 416,10 | 425,05 | -2,97% | 5,00 |
| 04.09.2024 | 449,20 | 450,45 | 431,15 | 438,05 | -3,03% | 10,00 |
| 03.09.2024 | 468,15 | 469,55 | 449,40 | 451,75 | -3,50% | - |
| 02.09.2024 | 471,05 | 471,45 | 460,45 | 468,15 | -0,76% | 5,00 |
| 30.08.2024 | 472,30 | 472,85 | 461,60 | 471,75 | 0,01% | - |
| 29.08.2024 | 458,05 | 472,85 | 453,05 | 471,70 | 3,06% | 202,00 |
| 28.08.2024 | 454,75 | 462,45 | 451,55 | 457,70 | 0,65% | 5,00 |
| 27.08.2024 | 449,70 | 456,30 | 445,90 | 454,75 | 1,21% | 6,00 |
| 26.08.2024 | 459,15 | 459,90 | 448,00 | 449,30 | -2,30% | 8,00 |
| 23.08.2024 | 461,30 | 462,25 | 453,65 | 459,90 | -0,07% | 6,00 |
| 22.08.2024 | 460,75 | 468,00 | 458,45 | 460,20 | -0,36% | 1,00 |
| 21.08.2024 | 459,30 | 464,50 | 458,70 | 461,85 | 0,56% | 1,00 |
| 20.08.2024 | 454,80 | 464,80 | 454,80 | 459,30 | 0,99% | 16,00 |
| 19.08.2024 | 450,60 | 457,40 | 448,95 | 454,80 | 0,81% | 2,00 |
| 16.08.2024 | 450,75 | 459,25 | 447,55 | 451,15 | 0,09% | - |
| 15.08.2024 | 436,65 | 451,30 | 436,65 | 450,75 | 3,23% | 59,00 |
| 14.08.2024 | 430,55 | 438,80 | 430,55 | 436,65 | 1,42% | 14,00 |
| 13.08.2024 | 427,85 | 435,35 | 427,20 | 430,55 | 1,00% | 2,00 |
| 12.08.2024 | 429,25 | 434,05 | 426,30 | 426,30 | -0,59% | 21,00 |
| 09.08.2024 | 426,55 | 434,90 | 425,85 | 428,85 | 0,29% | 22,00 |
| 08.08.2024 | 424,15 | 431,70 | 419,70 | 427,60 | 1,15% | - |
| 07.08.2024 | 417,80 | 435,10 | 417,80 | 422,75 | 1,50% | 63,00 |
| 06.08.2024 | 419,70 | 429,65 | 411,10 | 416,50 | -0,93% | 7,00 |
| 05.08.2024 | 411,40 | 423,25 | 396,65 | 420,40 | 1,05% | 216,00 |
| 02.08.2024 | 453,05 | 455,80 | 410,45 | 416,05 | -9,01% | 117,00 |
| 01.08.2024 | 463,45 | 472,00 | 455,40 | 457,25 | -1,26% | 200,00 |
| 31.07.2024 | 446,75 | 467,75 | 446,75 | 463,10 | 3,82% | 219,00 |
| 30.07.2024 | 445,75 | 451,15 | 444,35 | 446,05 | 0,07% | 18,00 |
| 29.07.2024 | 450,35 | 450,70 | 443,90 | 445,75 | -0,87% | 12,00 |
| 26.07.2024 | 443,95 | 453,65 | 443,05 | 449,65 | 1,28% | 18,00 |
| 25.07.2024 | 452,75 | 452,75 | 438,30 | 443,95 | -2,11% | 18,00 |
| 24.07.2024 | 463,10 | 464,45 | 447,50 | 453,50 | -2,62% | 31,00 |
| 23.07.2024 | 460,45 | 473,55 | 456,20 | 465,70 | 1,06% | 118,00 |
| 22.07.2024 | 460,15 | 462,35 | 451,00 | 460,80 | 0,14% | 54,00 |
| 19.07.2024 | 468,50 | 469,30 | 456,90 | 460,15 | -1,89% | 47,00 |
| 18.07.2024 | 512,70 | 513,80 | 468,30 | 469,00 | -8,52% | 73,00 |
| 17.07.2024 | 542,10 | 542,10 | 507,60 | 512,70 | -5,42% | 2,00 |
| 16.07.2024 | 529,50 | 542,10 | 527,30 | 542,10 | 2,38% | 2,00 |
| 15.07.2024 | 526,70 | 532,40 | 526,00 | 529,50 | 0,53% | 7,00 |
| 12.07.2024 | 526,70 | 527,60 | 515,10 | 526,70 | 0,11% | 16,00 |
| 11.07.2024 | 530,00 | 534,30 | 525,40 | 526,10 | -0,74% | 5,00 |