11,000€
0,92%
Echtzeit-Aktienkurs EFF.-SPIEGEL VZO
Bid:
Ask:
Aktienkurse zur EFF.-SPIEGEL VZO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 11,00 | 11,20 | 11,00 | 11,15 | 1,36% | 2.522,00 |
| 04.06.2025 | 10,95 | 11,05 | 10,90 | 11,00 | 0,92% | 2.900,00 |
| 03.06.2025 | 10,95 | 11,00 | 10,75 | 10,90 | -0,46% | 7.559,00 |
| 02.06.2025 | 11,40 | 11,40 | 10,95 | 10,95 | -16,09% | 11.508,00 |
| 30.05.2025 | 13,10 | 13,35 | 12,90 | 13,05 | -0,38% | 20.268,00 |
| 29.05.2025 | 13,15 | 13,25 | 13,10 | 13,10 | -0,38% | 1.432,00 |
| 28.05.2025 | 13,20 | 13,25 | 12,90 | 13,15 | -0,38% | 5.762,00 |
| 27.05.2025 | 13,25 | 13,25 | 13,15 | 13,20 | 0,00% | 2.230,00 |
| 26.05.2025 | 13,20 | 13,35 | 13,20 | 13,20 | 0,00% | 6.170,00 |
| 23.05.2025 | 13,35 | 13,55 | 13,05 | 13,20 | -1,12% | 9.043,00 |
| 22.05.2025 | 13,25 | 13,35 | 13,15 | 13,35 | 0,75% | 8.951,00 |
| 21.05.2025 | 13,15 | 13,35 | 13,10 | 13,25 | 0,38% | 4.595,00 |
| 20.05.2025 | 13,25 | 13,25 | 13,10 | 13,20 | -0,38% | 4.098,00 |
| 19.05.2025 | 13,20 | 13,25 | 13,20 | 13,25 | 0,38% | 3.040,00 |
| 16.05.2025 | 13,15 | 13,25 | 13,10 | 13,20 | 0,38% | 2.480,00 |
| 15.05.2025 | 13,15 | 13,25 | 13,10 | 13,15 | 0,00% | 2.750,00 |
| 14.05.2025 | 13,20 | 13,20 | 13,10 | 13,15 | -0,38% | 2.000,00 |
| 13.05.2025 | 13,25 | 13,35 | 13,15 | 13,20 | -0,38% | 2.831,00 |
| 12.05.2025 | 13,15 | 13,40 | 13,10 | 13,25 | 0,76% | 4.586,00 |
| 09.05.2025 | 13,00 | 13,20 | 13,00 | 13,15 | 0,00% | 3.675,00 |
| 08.05.2025 | 13,15 | 13,20 | 12,95 | 13,15 | 0,00% | 4.231,00 |
| 07.05.2025 | 13,05 | 13,15 | 13,05 | 13,15 | 0,38% | 1.033,00 |
| 06.05.2025 | 13,00 | 13,15 | 13,00 | 13,10 | -0,38% | 2.415,00 |
| 05.05.2025 | 12,95 | 13,15 | 12,90 | 13,15 | 0,77% | 4.500,00 |
| 02.05.2025 | 12,80 | 13,15 | 12,80 | 13,05 | 0,77% | 2.100,00 |
| 30.04.2025 | 12,95 | 12,95 | 12,95 | 12,95 | -0,77% | - |
| 29.04.2025 | 13,00 | 13,05 | 13,00 | 13,05 | 0,00% | - |
| 28.04.2025 | 13,00 | 13,05 | 12,90 | 13,05 | 0,77% | 1.700,00 |
| 25.04.2025 | 12,80 | 13,20 | 12,80 | 12,95 | -0,38% | 2.092,00 |
| 24.04.2025 | 12,95 | 13,05 | 12,75 | 13,00 | 1,17% | 2.307,00 |
| 23.04.2025 | 12,75 | 13,00 | 12,50 | 12,85 | 0,39% | 7.029,00 |
| 22.04.2025 | 12,70 | 12,80 | 12,55 | 12,80 | 0,39% | 602,00 |
| 17.04.2025 | 12,70 | 12,75 | 12,70 | 12,75 | 0,00% | 469,00 |
| 16.04.2025 | 12,90 | 12,90 | 12,30 | 12,75 | -1,16% | 12.439,00 |
| 15.04.2025 | 12,75 | 12,90 | 12,75 | 12,90 | 0,78% | 500,00 |
| 14.04.2025 | 12,60 | 13,15 | 12,60 | 12,80 | 1,59% | 2.780,00 |
| 11.04.2025 | 12,55 | 12,65 | 12,40 | 12,60 | 0,40% | 2.240,00 |
| 10.04.2025 | 12,60 | 12,65 | 12,45 | 12,55 | -0,79% | 900,00 |
| 09.04.2025 | 12,65 | 12,95 | 12,15 | 12,65 | 0,80% | 3.950,00 |
| 08.04.2025 | 12,15 | 12,70 | 12,15 | 12,55 | 3,72% | 2.270,00 |
| 07.04.2025 | 12,75 | 12,75 | 12,00 | 12,10 | -1,63% | 5.073,00 |
| 04.04.2025 | 13,35 | 13,45 | 12,30 | 12,30 | -7,52% | 3.071,00 |
| 03.04.2025 | 13,60 | 13,60 | 13,20 | 13,30 | -2,56% | 4.060,00 |
| 02.04.2025 | 13,30 | 13,65 | 13,30 | 13,65 | -0,36% | 400,00 |
| 01.04.2025 | 13,65 | 13,70 | 13,55 | 13,70 | 0,37% | 3.140,00 |
| 31.03.2025 | 13,70 | 13,70 | 13,60 | 13,65 | -0,73% | 3.664,00 |
| 28.03.2025 | 13,75 | 13,75 | 13,75 | 13,75 | 0,00% | 200,00 |
| 27.03.2025 | 13,75 | 13,75 | 13,75 | 13,75 | -0,36% | 200,00 |
| 26.03.2025 | 13,70 | 13,80 | 13,70 | 13,80 | 0,36% | 2.360,00 |
| 25.03.2025 | 13,65 | 13,85 | 13,65 | 13,75 | 0,73% | 5.100,00 |
| 24.03.2025 | 13,50 | 13,75 | 13,50 | 13,65 | 0,37% | 782,00 |
| 21.03.2025 | 13,70 | 13,70 | 13,55 | 13,60 | -0,73% | 2.010,00 |
| 20.03.2025 | 13,75 | 13,75 | 13,60 | 13,70 | 0,00% | 1.326,00 |
| 19.03.2025 | 13,65 | 13,85 | 13,65 | 13,70 | 0,37% | 5.312,00 |
| 18.03.2025 | 13,50 | 13,65 | 13,50 | 13,65 | 0,00% | 1.970,00 |
| 17.03.2025 | 13,80 | 13,80 | 13,55 | 13,65 | 0,00% | 2.113,00 |
| 14.03.2025 | 13,65 | 13,85 | 13,65 | 13,65 | 0,00% | 6.640,00 |
| 13.03.2025 | 13,65 | 13,65 | 13,65 | 13,65 | 0,00% | 2.200,00 |
| 12.03.2025 | 13,70 | 13,70 | 13,60 | 13,65 | -0,36% | 800,00 |
| 11.03.2025 | 13,65 | 13,75 | 13,65 | 13,70 | 0,37% | 2.194,00 |
| 10.03.2025 | 13,75 | 156,80 | 13,65 | 13,65 | -0,73% | 6.983,00 |
| 07.03.2025 | 13,80 | 13,80 | 13,65 | 13,75 | -0,36% | 8.550,00 |
| 06.03.2025 | 13,80 | 13,85 | 13,70 | 13,80 | 0,73% | 6.202,00 |
| 05.03.2025 | 13,60 | 13,80 | 13,60 | 13,70 | 1,11% | 4.110,00 |
| 04.03.2025 | 13,60 | 13,90 | 13,50 | 13,55 | -2,17% | 7.400,00 |
| 03.03.2025 | 13,90 | 13,95 | 13,75 | 13,85 | 1,09% | 8.970,00 |
| 28.02.2025 | 13,25 | 13,70 | 12,90 | 13,70 | 3,40% | 22.778,00 |
| 27.02.2025 | 13,10 | 13,25 | 13,10 | 13,25 | -0,38% | 164,00 |
| 26.02.2025 | 13,15 | 13,30 | 13,05 | 13,30 | 0,76% | 12.536,00 |
| 25.02.2025 | 13,10 | 13,25 | 13,10 | 13,20 | -0,75% | 360,00 |
| 24.02.2025 | 13,25 | 13,30 | 13,25 | 13,30 | 0,76% | 150,00 |
| 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 |