472,900€
-1,50%
Echtzeit-Aktienkurs VAT Group AG
Bid:
Ask:
Aktienkurse zur VAT Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 480,50 | 480,50 | 472,50 | 472,90 | -1,50% | - |
| 16.05.2024 | 489,30 | 489,30 | 479,95 | 480,10 | -1,88% | - |
| 15.05.2024 | 466,70 | 489,30 | 466,30 | 489,30 | 4,84% | 35,00 |
| 14.05.2024 | 471,40 | 472,55 | 465,20 | 466,70 | -1,00% | 12,00 |
| 13.05.2024 | 481,50 | 482,50 | 468,65 | 471,40 | -2,05% | - |
| 10.05.2024 | 474,70 | 481,50 | 469,15 | 481,25 | 1,29% | - |
| 09.05.2024 | 469,80 | 478,15 | 469,80 | 475,10 | 0,97% | - |
| 08.05.2024 | 467,35 | 474,75 | 467,00 | 470,55 | 0,68% | - |
| 07.05.2024 | 465,80 | 472,65 | 464,05 | 467,35 | 0,33% | - |
| 06.05.2024 | 465,90 | 469,30 | 462,85 | 465,80 | 0,00% | 7,00 |
| 03.05.2024 | 451,30 | 467,15 | 451,30 | 465,80 | 3,11% | - |
| 02.05.2024 | 473,30 | 475,40 | 449,15 | 451,75 | -4,49% | 19,00 |
| 30.04.2024 | 473,65 | 477,20 | 470,65 | 473,00 | -0,14% | - |
| 29.04.2024 | 479,40 | 481,25 | 469,15 | 473,65 | -1,11% | - |
| 26.04.2024 | 464,95 | 480,75 | 464,95 | 478,95 | 2,66% | 2,00 |
| 25.04.2024 | 471,55 | 472,25 | 455,95 | 466,55 | -1,06% | 4,00 |
| 24.04.2024 | 472,50 | 490,55 | 471,25 | 471,55 | -0,24% | 7,00 |
| 23.04.2024 | 463,20 | 473,20 | 463,20 | 472,70 | 2,01% | 10,00 |
| 22.04.2024 | 473,85 | 476,30 | 461,40 | 463,40 | -2,21% | 56,00 |
| 19.04.2024 | 485,45 | 485,45 | 472,70 | 473,85 | -2,39% | 5,00 |
| 18.04.2024 | 493,50 | 495,65 | 478,55 | 485,45 | -1,63% | - |
| 17.04.2024 | 496,10 | 501,05 | 484,25 | 493,50 | -0,52% | 20,00 |
| 16.04.2024 | 506,10 | 506,10 | 493,50 | 496,10 | -1,92% | 1,00 |
| 15.04.2024 | 493,30 | 513,00 | 493,30 | 505,80 | 2,59% | 36,00 |
| 12.04.2024 | 507,50 | 514,30 | 492,00 | 493,05 | -2,85% | - |
| 11.04.2024 | 499,45 | 511,30 | 495,90 | 507,50 | 1,60% | 34,00 |
| 10.04.2024 | 495,00 | 500,50 | 486,00 | 499,50 | 0,87% | 2,00 |
| 09.04.2024 | 495,45 | 501,70 | 492,00 | 495,20 | -0,05% | 3,00 |
| 08.04.2024 | 493,15 | 499,80 | 491,30 | 495,45 | 0,47% | - |
| 05.04.2024 | 480,05 | 493,40 | 473,30 | 493,15 | 2,73% | 11,00 |
| 04.04.2024 | 484,80 | 485,60 | 479,70 | 480,05 | -1,06% | 30,00 |
| 03.04.2024 | 479,15 | 486,05 | 473,90 | 485,20 | 1,26% | - |
| 02.04.2024 | 479,75 | 491,05 | 475,50 | 479,15 | -0,13% | - |
| 28.03.2024 | 477,95 | 481,50 | 474,50 | 479,75 | 0,38% | 3,00 |
| 27.03.2024 | 483,05 | 483,45 | 472,20 | 477,95 | -0,97% | - |
| 26.03.2024 | 489,70 | 490,80 | 481,80 | 482,65 | -1,44% | - |
| 25.03.2024 | 488,65 | 490,25 | 484,20 | 489,70 | 0,21% | - |
| 22.03.2024 | 495,10 | 497,35 | 482,80 | 488,65 | -1,30% | - |
| 21.03.2024 | 473,65 | 496,05 | 473,65 | 495,10 | 4,53% | - |
| 20.03.2024 | 471,65 | 479,45 | 468,30 | 473,65 | 0,42% | - |
| 19.03.2024 | 475,75 | 476,90 | 468,15 | 471,65 | -1,02% | - |
| 18.03.2024 | 482,85 | 486,30 | 475,35 | 476,50 | -1,32% | - |
| 15.03.2024 | 490,70 | 496,60 | 480,95 | 482,85 | -1,60% | 4,00 |
| 14.03.2024 | 491,95 | 496,25 | 487,80 | 490,70 | -0,25% | - |
| 13.03.2024 | 492,60 | 499,35 | 489,55 | 491,95 | -0,13% | 20,00 |
| 12.03.2024 | 482,85 | 493,00 | 477,55 | 492,60 | 2,02% | - |
| 11.03.2024 | 492,10 | 492,10 | 474,85 | 482,85 | -1,88% | - |
| 08.03.2024 | 477,15 | 498,20 | 476,80 | 492,10 | 3,13% | 38,00 |
| 07.03.2024 | 459,15 | 477,50 | 457,85 | 477,15 | 3,81% | 19,00 |
| 06.03.2024 | 446,95 | 461,50 | 445,65 | 459,65 | 2,96% | 14,00 |
| 05.03.2024 | 470,65 | 471,85 | 445,85 | 446,45 | -5,32% | 53,00 |
| 04.03.2024 | 467,30 | 472,20 | 465,55 | 471,55 | 0,96% | 60,00 |
| 01.03.2024 | 465,90 | 467,35 | 460,15 | 467,05 | 0,49% | - |
| 29.02.2024 | 460,85 | 466,25 | 457,90 | 464,75 | 0,91% | 13,00 |
| 28.02.2024 | 464,80 | 465,85 | 457,80 | 460,55 | -0,98% | - |
| 27.02.2024 | 466,00 | 467,20 | 458,25 | 465,10 | -0,19% | 20,00 |
| 26.02.2024 | 464,80 | 469,30 | 463,35 | 466,00 | 0,31% | 6,00 |
| 23.02.2024 | 471,40 | 471,40 | 463,10 | 464,55 | -1,40% | 7,00 |
| 22.02.2024 | 453,00 | 477,60 | 453,00 | 471,15 | 3,96% | 65,00 |
| 21.02.2024 | 449,05 | 460,90 | 448,50 | 453,20 | 0,92% | - |
| 20.02.2024 | 454,05 | 454,40 | 444,00 | 449,05 | -1,10% | 50,00 |
| 19.02.2024 | 451,90 | 455,40 | 445,65 | 454,05 | 0,48% | 15,00 |
| 16.02.2024 | 449,65 | 465,45 | 447,45 | 451,90 | 0,44% | - |
| 15.02.2024 | 446,45 | 456,50 | 445,40 | 449,90 | 0,73% | 4,00 |
| 14.02.2024 | 436,70 | 447,60 | 436,70 | 446,65 | 2,28% | - |
| 13.02.2024 | 448,05 | 448,05 | 425,80 | 436,70 | -2,49% | 20,00 |
| 12.02.2024 | 450,45 | 455,50 | 444,75 | 447,85 | -0,58% | 39,00 |
| 09.02.2024 | 445,55 | 452,50 | 444,90 | 450,45 | 1,10% | 13,00 |
| 08.02.2024 | 438,45 | 447,75 | 438,20 | 445,55 | 1,64% | - |
| 07.02.2024 | 439,75 | 439,75 | 433,90 | 438,35 | -0,26% | - |
| 06.02.2024 | 437,70 | 442,80 | 433,75 | 439,50 | 0,49% | - |
| 05.02.2024 | 434,45 | 438,80 | 432,80 | 437,35 | 0,83% | - |
| 02.02.2024 | 440,60 | 443,30 | 433,15 | 433,75 | -1,52% | 10,00 |
| 01.02.2024 | 434,30 | 442,40 | 431,70 | 440,45 | 1,42% | - |
| 31.01.2024 | 437,45 | 441,65 | 431,30 | 434,30 | -0,64% | 39,00 |
| 30.01.2024 | 439,45 | 444,25 | 436,65 | 437,10 | -0,53% | 2,00 |
| 29.01.2024 | 433,95 | 439,60 | 430,90 | 439,45 | 1,02% | - |
| 26.01.2024 | 436,65 | 439,45 | 433,00 | 435,00 | -0,74% | - |
| 25.01.2024 | 434,90 | 440,70 | 433,40 | 438,25 | 0,65% | - |
| 24.01.2024 | 424,05 | 440,65 | 422,90 | 435,40 | 3,20% | - |
| 23.01.2024 | 430,20 | 433,10 | 419,35 | 421,90 | -1,86% | 38,00 |
| 22.01.2024 | 423,95 | 433,05 | 423,95 | 429,90 | 1,31% | - |
| 19.01.2024 | 425,70 | 430,10 | 421,20 | 424,35 | -0,39% | 29,00 |
| 18.01.2024 | 414,30 | 426,00 | 414,00 | 426,00 | 2,82% | - |
| 17.01.2024 | 416,15 | 417,85 | 411,85 | 414,30 | -0,52% | - |
| 16.01.2024 | 416,65 | 417,65 | 409,45 | 416,45 | -0,05% | - |
| 15.01.2024 | 427,20 | 428,55 | 416,50 | 416,65 | -2,39% | - |
| 12.01.2024 | 428,00 | 433,75 | 426,00 | 426,85 | -0,19% | 35,00 |
| 11.01.2024 | 427,90 | 447,20 | 425,00 | 427,65 | -0,06% | 32,00 |
| 10.01.2024 | 417,55 | 436,05 | 417,25 | 427,90 | 2,31% | 105,00 |
| 09.01.2024 | 421,55 | 423,05 | 413,40 | 418,25 | -0,88% | 5,00 |
| 08.01.2024 | 412,40 | 423,90 | 410,50 | 421,95 | 1,43% | 8,00 |
| 05.01.2024 | 417,20 | 417,35 | 408,25 | 416,00 | -0,43% | - |
| 04.01.2024 | 417,50 | 425,20 | 411,55 | 417,80 | 0,07% | 3,00 |
| 03.01.2024 | 455,80 | 456,40 | 413,95 | 417,50 | -8,44% | 19,00 |
| 02.01.2024 | 456,20 | 458,45 | 451,70 | 456,00 | 0,11% | 38,00 |
| 29.12.2023 | 453,70 | 456,70 | 451,90 | 455,50 | 0,53% | 5,00 |
| 28.12.2023 | 451,00 | 454,95 | 450,30 | 453,10 | 0,71% | 1,00 |
| 27.12.2023 | 444,65 | 450,30 | 444,65 | 449,90 | 1,26% | 10,00 |
| 22.12.2023 | 443,55 | 449,00 | 440,10 | 444,30 | 0,17% | 7,00 |