476,750€
2,87%
Echtzeit-Aktienkurs VAT Group AG
Bid:
Ask:
Aktienkurse zur VAT Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |