1,225€
8,41%
Echtzeit-Aktienkurs Vianet Group PLC
Bid:
Ask:
Aktienkurse zur Vianet Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 8,41% | - |
| 28.01.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 27.01.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -4,24% | - |
| 24.01.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 23.01.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
| 22.01.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -4,10% | - |
| 21.01.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | - |
| 20.01.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -2,38% | - |
| 17.01.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 16.01.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 1,63% | - |
| 15.01.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 2,50% | - |
| 14.01.2025 | 1,21 | 1,21 | 1,20 | 1,20 | -4,76% | - |
| 13.01.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 10.01.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | - |
| 09.01.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,56% | - |
| 08.01.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 07.01.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 06.01.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 03.01.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 02.01.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 30.12.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 27.12.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -10,49% | - |
| 23.12.2024 | 1,26 | 1,43 | 1,26 | 1,43 | 12,60% | 75,00 |
| 20.12.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 19.12.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 18.12.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | - |
| 17.12.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 3,28% | - |
| 16.12.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | - |
| 13.12.2024 | 1,23 | 1,23 | 1,21 | 1,21 | -0,82% | - |
| 12.12.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | - |
| 11.12.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
| 10.12.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 09.12.2024 | 1,19 | 1,20 | 1,19 | 1,20 | 0,84% | - |
| 06.12.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 05.12.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 3,51% | - |
| 04.12.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 2,70% | - |
| 03.12.2024 | 1,08 | 1,11 | 1,08 | 1,11 | -4,31% | - |
| 02.12.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 29.11.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 28.11.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 27.11.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 26.11.2024 | 1,14 | 1,15 | 1,14 | 1,15 | 0,00% | - |
| 25.11.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 22.11.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -1,72% | - |
| 21.11.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | - |
| 20.11.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 19.11.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
| 18.11.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -1,68% | - |
| 15.11.2024 | 1,17 | 1,19 | 1,16 | 1,19 | 1,71% | 5.000,00 |
| 14.11.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 3,54% | - |
| 13.11.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -3,42% | - |
| 12.11.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -9,30% | - |
| 11.11.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 08.11.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 07.11.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 06.11.2024 | 1,29 | 1,29 | 1,28 | 1,28 | -1,54% | - |
| 05.11.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -5,80% | - |
| 04.11.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 1,47% | - |
| 01.11.2024 | 1,37 | 1,37 | 1,36 | 1,36 | 1,49% | - |
| 31.10.2024 | 1,37 | 1,37 | 1,34 | 1,34 | -3,60% | - |
| 30.10.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 29.10.2024 | 1,37 | 1,39 | 1,37 | 1,39 | -1,42% | - |
| 28.10.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 25.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 24.10.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 1,44% | - |
| 23.10.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | - |
| 22.10.2024 | 1,39 | 1,39 | 1,38 | 1,38 | -0,72% | - |
| 21.10.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -2,80% | - |
| 18.10.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 1,42% | - |
| 17.10.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -1,40% | - |
| 16.10.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 2,88% | - |
| 15.10.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | - |
| 14.10.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 11.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -2,78% | - |
| 10.10.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | - |
| 09.10.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 08.10.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 07.10.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 04.10.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 03.10.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 02.10.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 01.10.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 30.09.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | - |
| 27.09.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 2,14% | - |
| 26.09.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 25.09.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -2,76% | - |
| 24.09.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 1,40% | - |
| 23.09.2024 | 1,37 | 1,43 | 1,37 | 1,43 | 7,52% | - |
| 20.09.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
| 19.09.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -4,35% | - |
| 18.09.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 17.09.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 16.09.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 13.09.2024 | 1,36 | 1,38 | 1,36 | 1,38 | 0,73% | - |
| 12.09.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 11.09.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
| 10.09.2024 | 1,36 | 1,36 | 1,35 | 1,35 | -1,46% | - |
| 09.09.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 1,48% | - |
| 06.09.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -6,90% | - |
| 05.09.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |