13,100€
Echtzeit-Aktienkurs EFF.-SPIEGEL VZO
Bid:
Ask:
Aktienkurse zur EFF.-SPIEGEL VZO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 13,10 | 13,25 | 13,10 | 13,20 | -0,38% | - |
| 20.02.2025 | 13,20 | 13,40 | 13,20 | 13,25 | -1,12% | 200,00 |
| 19.02.2025 | 13,10 | 13,45 | 13,10 | 13,40 | 1,13% | 2.400,00 |
| 18.02.2025 | 13,45 | 13,45 | 13,20 | 13,25 | -1,49% | 1.660,00 |
| 17.02.2025 | 13,25 | 13,45 | 13,25 | 13,45 | 1,51% | - |
| 14.02.2025 | 13,40 | 13,50 | 13,25 | 13,25 | -1,12% | 3.200,00 |
| 13.02.2025 | 13,40 | 13,45 | 13,35 | 13,40 | 0,00% | 6.322,00 |
| 12.02.2025 | 13,20 | 13,45 | 13,20 | 13,40 | 0,37% | 2.000,00 |
| 11.02.2025 | 13,20 | 13,45 | 13,20 | 13,35 | -0,37% | 3.489,00 |
| 10.02.2025 | 13,40 | 13,45 | 13,35 | 13,40 | -0,37% | 3.895,00 |
| 07.02.2025 | 13,30 | 13,45 | 13,25 | 13,45 | 1,51% | 6.200,00 |
| 06.02.2025 | 13,35 | 13,35 | 13,15 | 13,25 | -0,38% | 1.900,00 |
| 05.02.2025 | 13,00 | 13,35 | 13,00 | 13,30 | 0,38% | - |
| 04.02.2025 | 13,15 | 13,30 | 13,10 | 13,25 | 0,38% | 200,00 |
| 03.02.2025 | 13,25 | 13,25 | 13,10 | 13,20 | -0,75% | 9.570,00 |
| 31.01.2025 | 13,25 | 13,35 | 13,20 | 13,30 | 0,76% | 3.813,00 |
| 30.01.2025 | 13,20 | 13,30 | 13,10 | 13,20 | 0,76% | 800,00 |
| 29.01.2025 | 13,45 | 13,45 | 13,10 | 13,10 | -1,13% | 4.330,00 |
| 28.01.2025 | 13,20 | 13,30 | 13,20 | 13,25 | 0,38% | - |
| 27.01.2025 | 13,25 | 13,25 | 13,00 | 13,20 | -0,38% | 5.475,00 |
| 24.01.2025 | 13,20 | 13,25 | 13,10 | 13,25 | 1,15% | 6.612,00 |
| 23.01.2025 | 12,90 | 13,20 | 12,90 | 13,10 | 0,00% | 2.606,00 |
| 22.01.2025 | 13,05 | 13,25 | 12,95 | 13,10 | -0,38% | 15.728,00 |
| 21.01.2025 | 13,05 | 13,15 | 13,00 | 13,15 | 0,38% | 2.750,00 |
| 20.01.2025 | 13,10 | 13,15 | 13,10 | 13,10 | 0,00% | 800,00 |
| 17.01.2025 | 13,15 | 13,20 | 13,05 | 13,10 | -0,38% | 2.500,00 |
| 16.01.2025 | 13,10 | 13,20 | 13,00 | 13,15 | 0,77% | 2.716,00 |
| 15.01.2025 | 13,05 | 13,15 | 12,95 | 13,05 | 0,00% | 1.580,00 |
| 14.01.2025 | 13,10 | 13,10 | 12,95 | 13,05 | -0,76% | 5.424,00 |
| 13.01.2025 | 13,15 | 13,15 | 13,00 | 13,15 | 0,00% | 4.300,00 |
| 10.01.2025 | 13,20 | 13,35 | 13,15 | 13,15 | 0,38% | 3.400,00 |
| 09.01.2025 | 13,10 | 13,20 | 13,10 | 13,10 | -0,76% | 3.350,00 |
| 08.01.2025 | 13,25 | 13,25 | 13,05 | 13,20 | 0,00% | 1.200,00 |
| 07.01.2025 | 13,15 | 13,20 | 13,15 | 13,20 | 0,00% | 2.500,00 |
| 06.01.2025 | 13,15 | 13,25 | 13,00 | 13,20 | 0,38% | 7.495,00 |
| 03.01.2025 | 13,05 | 13,15 | 13,05 | 13,15 | 0,00% | - |
| 02.01.2025 | 12,80 | 13,20 | 12,80 | 13,15 | 1,15% | 11.550,00 |
| 30.12.2024 | 13,10 | 13,10 | 12,90 | 13,00 | 0,78% | 1.126,00 |
| 27.12.2024 | 13,10 | 13,15 | 12,90 | 12,90 | 0,00% | 214,00 |
| 23.12.2024 | 13,05 | 204,45 | 12,85 | 12,90 | -1,53% | 3.822,00 |
| 20.12.2024 | 13,15 | 13,15 | 12,85 | 13,10 | 0,77% | 1.543,00 |
| 19.12.2024 | 13,00 | 13,00 | 12,95 | 13,00 | -1,14% | 800,00 |
| 18.12.2024 | 13,20 | 13,20 | 13,00 | 13,15 | -0,38% | 4.721,00 |
| 17.12.2024 | 13,05 | 13,25 | 13,05 | 13,20 | 0,76% | 4.900,00 |
| 16.12.2024 | 13,00 | 13,10 | 12,95 | 13,10 | 0,77% | 8.400,00 |
| 13.12.2024 | 13,10 | 13,10 | 13,00 | 13,00 | -0,76% | 21.954,00 |
| 12.12.2024 | 13,05 | 13,15 | 13,05 | 13,10 | 0,00% | 24.000,00 |
| 11.12.2024 | 13,10 | 13,15 | 13,05 | 13,10 | 0,00% | 4.552,00 |
| 10.12.2024 | 13,00 | 13,10 | 13,00 | 13,10 | 0,00% | 1.078,00 |
| 09.12.2024 | 13,10 | 13,15 | 13,05 | 13,10 | 0,00% | 2.240,00 |
| 06.12.2024 | 13,10 | 13,15 | 13,05 | 13,10 | 0,00% | 4.884,00 |
| 05.12.2024 | 13,10 | 13,15 | 13,05 | 13,10 | 0,00% | 5.580,00 |
| 04.12.2024 | 13,20 | 13,20 | 12,95 | 13,10 | 0,00% | 764,00 |
| 03.12.2024 | 13,10 | 473,95 | 13,00 | 13,10 | 0,00% | 9.309,00 |
| 02.12.2024 | 13,20 | 13,25 | 13,05 | 13,10 | 0,00% | 3.450,00 |
| 29.11.2024 | 13,20 | 13,20 | 13,10 | 13,10 | -0,38% | 5.142,00 |
| 28.11.2024 | 13,00 | 13,20 | 13,00 | 13,15 | -0,38% | 800,00 |
| 27.11.2024 | 13,15 | 13,20 | 13,05 | 13,20 | -0,38% | 8.089,00 |
| 26.11.2024 | 13,15 | 13,25 | 13,10 | 13,25 | 0,38% | 3.000,00 |
| 25.11.2024 | 13,20 | 13,20 | 13,15 | 13,20 | 0,00% | 1.764,00 |
| 22.11.2024 | 13,10 | 13,20 | 13,10 | 13,20 | -0,38% | 1.225,00 |
| 21.11.2024 | 13,20 | 13,25 | 12,85 | 13,25 | 0,38% | 6.963,00 |
| 20.11.2024 | 13,20 | 13,25 | 13,15 | 13,20 | 0,00% | 1.003,00 |
| 19.11.2024 | 13,00 | 13,30 | 13,00 | 13,20 | -0,75% | 6.350,00 |
| 18.11.2024 | 13,15 | 13,30 | 13,05 | 13,30 | 0,76% | 8.787,00 |
| 15.11.2024 | 13,15 | 13,20 | 13,15 | 13,20 | 0,76% | - |
| 14.11.2024 | 13,20 | 13,25 | 13,10 | 13,10 | -0,76% | 2.200,00 |
| 13.11.2024 | 13,15 | 13,40 | 13,00 | 13,20 | 0,38% | 14.622,00 |
| 12.11.2024 | 13,00 | 13,25 | 13,00 | 13,15 | 0,38% | 1.259,00 |
| 11.11.2024 | 13,10 | 13,15 | 12,95 | 13,10 | 0,77% | 2.500,00 |
| 08.11.2024 | 13,05 | 13,10 | 12,90 | 13,00 | -1,14% | 2.833,00 |
| 07.11.2024 | 13,05 | 13,15 | 12,95 | 13,15 | 0,77% | 528,00 |
| 06.11.2024 | 13,10 | 13,20 | 13,05 | 13,05 | 0,00% | - |
| 05.11.2024 | 13,05 | 13,10 | 13,00 | 13,05 | 0,00% | 1.500,00 |
| 04.11.2024 | 13,10 | 13,20 | 12,80 | 13,05 | -0,38% | 3.546,00 |
| 01.11.2024 | 13,05 | 13,15 | 13,05 | 13,10 | 0,77% | - |
| 31.10.2024 | 13,15 | 13,15 | 12,65 | 13,00 | -1,14% | 4.000,00 |
| 30.10.2024 | 13,20 | 13,30 | 12,90 | 13,15 | -0,75% | 1.129,00 |
| 29.10.2024 | 13,20 | 13,30 | 13,20 | 13,25 | -0,38% | 897,00 |
| 28.10.2024 | 13,20 | 13,55 | 13,20 | 13,30 | 1,14% | 2.100,00 |
| 25.10.2024 | 13,15 | 13,15 | 13,15 | 13,15 | 0,00% | 1.400,00 |
| 24.10.2024 | 13,25 | 13,25 | 13,15 | 13,15 | -1,13% | 1.000,00 |
| 23.10.2024 | 13,25 | 13,30 | 13,25 | 13,30 | 0,76% | - |
| 22.10.2024 | 13,30 | 13,40 | 12,90 | 13,20 | -0,75% | 7.779,00 |
| 21.10.2024 | 13,30 | 13,30 | 13,20 | 13,30 | 0,00% | 4.735,00 |
| 18.10.2024 | 13,00 | 13,30 | 13,00 | 13,30 | 0,38% | 410,00 |
| 17.10.2024 | 13,10 | 13,35 | 13,10 | 13,25 | 1,15% | 8.280,00 |
| 16.10.2024 | 13,25 | 13,25 | 13,10 | 13,10 | -1,13% | 1.290,00 |
| 15.10.2024 | 13,45 | 13,45 | 13,05 | 13,25 | 0,38% | 2.080,00 |
| 14.10.2024 | 12,40 | 13,40 | 12,40 | 13,20 | 5,18% | 5.431,00 |
| 11.10.2024 | 12,40 | 12,65 | 12,40 | 12,55 | 0,00% | 1.450,00 |
| 10.10.2024 | 12,50 | 12,55 | 12,50 | 12,55 | 0,00% | - |
| 09.10.2024 | 12,55 | 12,55 | 12,50 | 12,55 | -0,40% | 1.760,00 |
| 08.10.2024 | 12,50 | 12,60 | 12,20 | 12,60 | 0,00% | 2.740,00 |
| 07.10.2024 | 12,60 | 12,65 | 12,60 | 12,60 | -0,40% | 1.000,00 |
| 04.10.2024 | 12,50 | 12,65 | 12,50 | 12,65 | 1,61% | 792,00 |
| 03.10.2024 | 12,45 | 12,50 | 12,45 | 12,45 | -0,80% | - |
| 02.10.2024 | 12,55 | 12,65 | 12,30 | 12,55 | 0,00% | - |
| 01.10.2024 | 12,55 | 12,60 | 12,55 | 12,55 | 0,80% | 4.000,00 |
| 30.09.2024 | 12,60 | 12,60 | 12,45 | 12,45 | -0,80% | 171,00 |