293,900€
-10,99%
Echtzeit-Aktienkurs VAT Group AG
Bid:
Ask:
Aktienkurse zur VAT Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 330,20 | 330,20 | 293,75 | 294,40 | -10,84% | 177,00 |
| 02.04.2025 | 330,95 | 332,50 | 325,45 | 330,20 | -0,30% | 10,00 |
| 01.04.2025 | 330,70 | 334,15 | 328,10 | 331,20 | -0,09% | 60,00 |
| 31.03.2025 | 339,50 | 345,00 | 329,50 | 331,50 | -3,18% | - |
| 28.03.2025 | 348,50 | 348,50 | 339,45 | 342,40 | -1,75% | 31,00 |
| 27.03.2025 | 356,45 | 356,45 | 346,35 | 348,50 | -2,23% | - |
| 26.03.2025 | 360,30 | 364,85 | 356,00 | 356,45 | -1,07% | 30,00 |
| 25.03.2025 | 362,60 | 363,20 | 352,35 | 360,30 | -0,63% | - |
| 24.03.2025 | 360,15 | 364,20 | 357,50 | 362,60 | 0,68% | 15,00 |
| 21.03.2025 | 361,80 | 364,10 | 356,60 | 360,15 | -0,37% | 100,00 |
| 20.03.2025 | 365,60 | 368,80 | 360,00 | 361,50 | -1,12% | 25,00 |
| 19.03.2025 | 361,60 | 367,00 | 359,60 | 365,60 | 1,19% | - |
| 18.03.2025 | 359,85 | 366,55 | 359,40 | 361,30 | 0,40% | - |
| 17.03.2025 | 351,25 | 362,40 | 350,70 | 359,85 | 2,20% | - |
| 14.03.2025 | 351,15 | 354,15 | 348,75 | 352,10 | 0,27% | - |
| 13.03.2025 | 350,95 | 354,80 | 345,40 | 351,15 | 0,06% | 2,00 |
| 12.03.2025 | 345,15 | 357,60 | 345,15 | 350,95 | 1,68% | - |
| 11.03.2025 | 355,00 | 358,45 | 344,05 | 345,15 | -2,77% | 57,00 |
| 10.03.2025 | 362,75 | 368,10 | 350,40 | 355,00 | -2,22% | 26,00 |
| 07.03.2025 | 357,75 | 363,35 | 355,05 | 363,05 | 1,31% | - |
| 06.03.2025 | 376,50 | 378,90 | 353,35 | 358,35 | -4,82% | 31,00 |
| 05.03.2025 | 359,00 | 379,60 | 358,70 | 376,50 | 5,05% | 80,00 |
| 04.03.2025 | 367,30 | 379,65 | 354,30 | 358,40 | -2,58% | 5,00 |
| 03.03.2025 | 359,95 | 370,65 | 359,60 | 367,90 | 1,97% | 14,00 |
| 28.02.2025 | 364,60 | 364,60 | 356,80 | 360,80 | -1,08% | - |
| 27.02.2025 | 375,85 | 376,05 | 362,60 | 364,75 | -2,77% | 22,00 |
| 26.02.2025 | 376,00 | 379,25 | 370,75 | 375,15 | -0,15% | 9,00 |
| 25.02.2025 | 380,65 | 381,55 | 372,40 | 375,70 | -1,22% | 9,00 |
| 24.02.2025 | 390,00 | 394,95 | 377,75 | 380,35 | -2,55% | 28,00 |
| 21.02.2025 | 383,45 | 399,50 | 383,00 | 390,30 | 1,79% | 47,00 |
| 20.02.2025 | 378,25 | 385,35 | 375,30 | 383,45 | 1,37% | 10,00 |
| 19.02.2025 | 379,85 | 380,90 | 374,90 | 378,25 | -0,42% | - |
| 18.02.2025 | 379,10 | 384,05 | 374,95 | 379,85 | 0,20% | - |
| 17.02.2025 | 378,50 | 379,40 | 373,80 | 379,10 | 0,16% | 3,00 |
| 14.02.2025 | 376,85 | 383,40 | 374,40 | 378,50 | 0,36% | 9,00 |
| 13.02.2025 | 364,90 | 377,75 | 364,90 | 377,15 | 3,36% | - |
| 12.02.2025 | 372,30 | 372,85 | 362,40 | 364,90 | -1,99% | - |
| 11.02.2025 | 371,65 | 372,45 | 368,30 | 372,30 | 0,17% | - |
| 10.02.2025 | 366,50 | 372,20 | 365,75 | 371,65 | 1,77% | 26,00 |
| 07.02.2025 | 371,10 | 371,70 | 364,60 | 365,20 | -1,59% | - |
| 06.02.2025 | 364,00 | 371,45 | 362,45 | 371,10 | 2,12% | 15,00 |
| 05.02.2025 | 363,35 | 364,05 | 357,45 | 363,40 | 0,01% | 2,00 |
| 04.02.2025 | 370,25 | 371,45 | 361,45 | 363,35 | -1,86% | 23,00 |
| 03.02.2025 | 364,15 | 371,85 | 362,70 | 370,25 | -0,78% | 19,00 |
| 31.01.2025 | 366,35 | 374,65 | 365,05 | 373,15 | 1,69% | - |
| 30.01.2025 | 351,10 | 367,45 | 351,10 | 366,95 | 4,44% | 1,00 |
| 29.01.2025 | 344,20 | 361,90 | 343,60 | 351,35 | 2,26% | 301,00 |
| 28.01.2025 | 344,85 | 350,40 | 341,10 | 343,60 | -0,56% | 90,00 |
| 27.01.2025 | 358,95 | 359,70 | 328,60 | 345,55 | -4,31% | 145,00 |
| 24.01.2025 | 361,60 | 370,20 | 361,05 | 361,10 | -0,22% | 47,00 |
| 23.01.2025 | 369,40 | 370,25 | 358,50 | 361,90 | -2,03% | 17,00 |
| 22.01.2025 | 363,90 | 372,55 | 363,90 | 369,40 | 1,44% | 70,00 |
| 21.01.2025 | 360,85 | 365,80 | 358,65 | 364,15 | 0,69% | 27,00 |
| 20.01.2025 | 362,00 | 365,90 | 357,55 | 361,65 | -0,01% | 1,00 |
| 17.01.2025 | 364,65 | 365,75 | 360,55 | 361,70 | -0,81% | - |
| 16.01.2025 | 356,70 | 368,35 | 356,70 | 364,65 | 2,06% | 1,00 |
| 15.01.2025 | 351,45 | 358,00 | 349,00 | 357,30 | 1,75% | 37,00 |
| 14.01.2025 | 356,70 | 360,80 | 350,75 | 351,15 | -1,32% | 60,00 |
| 13.01.2025 | 363,35 | 363,95 | 347,95 | 355,85 | -2,47% | 25,00 |
| 10.01.2025 | 362,60 | 367,85 | 360,75 | 364,85 | 0,62% | 25,00 |
| 09.01.2025 | 385,00 | 385,00 | 357,50 | 362,60 | -5,82% | 374,00 |
| 08.01.2025 | 386,60 | 392,40 | 383,80 | 385,00 | -0,45% | 4,00 |
| 07.01.2025 | 382,95 | 392,05 | 382,95 | 386,75 | 0,94% | 37,00 |
| 06.01.2025 | 368,35 | 390,15 | 368,15 | 383,15 | 4,02% | 11,00 |
| 03.01.2025 | 365,45 | 376,05 | 364,75 | 368,35 | 0,89% | - |
| 02.01.2025 | 363,60 | 365,30 | 362,50 | 365,10 | 0,52% | 3,00 |
| 30.12.2024 | 366,50 | 366,65 | 362,05 | 363,20 | -0,87% | 8,00 |
| 27.12.2024 | 367,20 | 371,65 | 364,85 | 366,40 | -0,22% | 40,00 |
| 23.12.2024 | 369,20 | 369,35 | 363,80 | 367,20 | -0,38% | 33,00 |
| 20.12.2024 | 363,25 | 369,30 | 360,40 | 368,60 | 1,21% | 34,00 |
| 19.12.2024 | 378,55 | 379,35 | 361,10 | 364,20 | -3,94% | 96,00 |
| 18.12.2024 | 374,15 | 381,75 | 371,50 | 379,15 | 1,34% | 26,00 |
| 17.12.2024 | 366,25 | 378,50 | 362,45 | 374,15 | 2,16% | 10,00 |
| 16.12.2024 | 365,05 | 367,35 | 361,45 | 366,25 | 0,27% | 32,00 |
| 13.12.2024 | 372,10 | 374,30 | 364,50 | 365,25 | -1,84% | 58,00 |
| 12.12.2024 | 379,50 | 381,80 | 371,50 | 372,10 | -1,95% | - |
| 11.12.2024 | 374,55 | 380,10 | 370,70 | 379,50 | 1,32% | 21,00 |
| 10.12.2024 | 375,95 | 380,00 | 371,40 | 374,55 | -0,43% | - |
| 09.12.2024 | 375,25 | 379,65 | 373,05 | 376,15 | 0,24% | 17,00 |
| 06.12.2024 | 371,45 | 377,90 | 369,55 | 375,25 | 1,02% | 15,00 |
| 05.12.2024 | 382,20 | 382,20 | 365,65 | 371,45 | -2,77% | 10,00 |
| 04.12.2024 | 375,20 | 384,10 | 375,20 | 382,05 | 1,77% | - |
| 03.12.2024 | 370,70 | 376,20 | 370,20 | 375,40 | 1,31% | 15,00 |
| 02.12.2024 | 376,35 | 377,10 | 365,95 | 370,55 | -1,49% | 20,00 |
| 29.11.2024 | 374,50 | 377,20 | 371,80 | 376,15 | 0,44% | 14,00 |
| 28.11.2024 | 369,75 | 385,65 | 369,75 | 374,50 | 1,28% | 2,00 |
| 27.11.2024 | 373,70 | 373,90 | 367,55 | 369,75 | -1,06% | 10,00 |
| 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 |