84,506$
-0,35%
Echtzeit-Aktienkurs Visteon Corp
Bid:
Ask:
Aktienkurse zur Visteon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 84,32 | 85,38 | 84,04 | 84,43 | -0,44% | 268.140,00 |
| 29.05.2025 | 84,64 | 85,12 | 84,15 | 84,80 | 0,93% | 137.322,00 |
| 28.05.2025 | 86,07 | 86,07 | 83,91 | 84,02 | -2,20% | 214.190,00 |
| 27.05.2025 | 84,43 | 86,13 | 84,17 | 85,91 | 3,49% | 180.578,00 |
| 23.05.2025 | 81,99 | 83,86 | 81,67 | 83,01 | -1,18% | 262.133,00 |
| 22.05.2025 | 83,54 | 84,68 | 83,25 | 84,00 | 0,18% | 255.627,00 |
| 21.05.2025 | 84,12 | 84,99 | 83,60 | 83,85 | -1,20% | 298.022,00 |
| 20.05.2025 | 85,33 | 86,13 | 84,08 | 84,87 | -0,35% | 181.198,00 |
| 19.05.2025 | 85,59 | 86,29 | 84,14 | 85,17 | -1,93% | 467.816,00 |
| 16.05.2025 | 86,91 | 87,32 | 85,97 | 86,85 | 0,15% | 345.083,00 |
| 15.05.2025 | 86,62 | 87,18 | 85,87 | 86,72 | -0,49% | 363.299,00 |
| 14.05.2025 | 88,19 | 88,46 | 86,71 | 87,15 | -2,06% | 413.275,00 |
| 13.05.2025 | 88,71 | 89,42 | 87,82 | 88,98 | 0,72% | 272.096,00 |
| 12.05.2025 | 88,96 | 91,39 | 87,60 | 88,34 | 4,59% | 309.378,00 |
| 09.05.2025 | 83,95 | 85,88 | 83,95 | 84,46 | 1,40% | 261.439,00 |
| 08.05.2025 | 81,28 | 84,25 | 80,86 | 83,29 | 3,15% | 361.786,00 |
| 07.05.2025 | 81,26 | 81,72 | 80,08 | 80,75 | 0,26% | 280.771,00 |
| 06.05.2025 | 80,03 | 81,23 | 79,64 | 80,54 | 0,00% | 244.513,00 |
| 05.05.2025 | 79,38 | 81,60 | 79,38 | 80,54 | 0,81% | 318.128,00 |
| 02.05.2025 | 80,51 | 80,79 | 78,82 | 79,89 | 0,63% | 248.796,00 |
| 01.05.2025 | 77,88 | 80,37 | 77,19 | 79,39 | 0,25% | 382.851,00 |
| 30.04.2025 | 79,24 | 79,90 | 78,42 | 79,19 | -2,07% | 441.429,00 |
| 29.04.2025 | 79,41 | 81,25 | 77,00 | 80,86 | 0,80% | 500.354,00 |
| 28.04.2025 | 79,21 | 81,29 | 79,02 | 80,22 | 1,56% | 372.365,00 |
| 25.04.2025 | 77,92 | 79,30 | 77,19 | 78,99 | 1,24% | 395.401,00 |
| 24.04.2025 | 76,76 | 78,84 | 75,11 | 78,02 | 4,61% | 456.849,00 |
| 23.04.2025 | 75,70 | 77,38 | 73,54 | 74,58 | 1,29% | 503.929,00 |
| 22.04.2025 | 72,73 | 73,75 | 71,66 | 73,63 | 2,73% | 248.212,00 |
| 21.04.2025 | 71,27 | 71,96 | 69,88 | 71,67 | -0,19% | 314.220,00 |
| 17.04.2025 | 70,90 | 72,14 | 70,54 | 71,81 | 1,56% | 248.048,00 |
| 16.04.2025 | 70,21 | 71,22 | 69,36 | 70,71 | 1,43% | 369.112,00 |
| 15.04.2025 | 67,56 | 69,97 | 67,32 | 69,71 | -0,11% | 441.518,00 |
| 14.04.2025 | 69,63 | 70,35 | 67,50 | 69,79 | 2,47% | 568.155,00 |
| 11.04.2025 | 66,89 | 68,33 | 65,54 | 68,11 | 1,69% | 422.095,00 |
| 10.04.2025 | 68,85 | 69,61 | 65,10 | 66,98 | -9,20% | 802.273,00 |
| 09.04.2025 | 66,57 | 74,73 | 65,59 | 73,77 | 9,53% | 510.018,00 |
| 08.04.2025 | 72,39 | 72,39 | 66,37 | 67,35 | -5,07% | 434.428,00 |
| 07.04.2025 | 70,19 | 74,97 | 68,15 | 70,95 | -1,92% | 673.754,00 |
| 04.04.2025 | 71,79 | 73,05 | 68,61 | 72,34 | -3,29% | 513.914,00 |
| 03.04.2025 | 75,92 | 78,87 | 74,33 | 74,80 | -5,27% | 493.506,00 |
| 02.04.2025 | 76,74 | 79,75 | 76,35 | 78,96 | 2,04% | 242.166,00 |
| 01.04.2025 | 77,61 | 78,95 | 76,51 | 77,38 | -0,31% | 249.985,00 |
| 31.03.2025 | 77,06 | 78,22 | 76,42 | 77,62 | -0,93% | 416.435,00 |
| 28.03.2025 | 79,34 | 79,53 | 77,38 | 78,35 | -1,78% | 270.131,00 |
| 27.03.2025 | 83,78 | 83,78 | 77,94 | 79,77 | -5,44% | 554.723,00 |
| 26.03.2025 | 81,92 | 84,42 | 81,82 | 84,36 | 2,82% | 392.213,00 |
| 25.03.2025 | 81,78 | 82,30 | 80,89 | 82,05 | 0,74% | 253.134,00 |
| 24.03.2025 | 80,70 | 81,86 | 80,41 | 81,45 | 1,46% | 268.789,00 |
| 21.03.2025 | 80,93 | 81,51 | 79,52 | 80,28 | -2,15% | 853.737,00 |
| 20.03.2025 | 79,95 | 82,64 | 79,45 | 82,04 | 1,41% | 391.396,00 |
| 19.03.2025 | 80,85 | 81,58 | 80,00 | 80,90 | 0,31% | 461.164,00 |
| 18.03.2025 | 80,00 | 81,28 | 79,62 | 80,65 | 0,57% | 290.487,00 |
| 17.03.2025 | 80,42 | 81,87 | 79,32 | 80,19 | -0,52% | 395.341,00 |
| 14.03.2025 | 81,69 | 82,23 | 80,36 | 80,61 | -0,20% | 373.001,00 |
| 13.03.2025 | 83,08 | 84,12 | 80,62 | 80,77 | -3,41% | 284.136,00 |
| 12.03.2025 | 84,54 | 86,02 | 82,80 | 83,62 | -1,24% | 221.622,00 |
| 11.03.2025 | 87,29 | 88,07 | 84,25 | 84,67 | -2,81% | 359.529,00 |
| 10.03.2025 | 87,39 | 88,37 | 86,59 | 87,12 | -0,64% | 412.175,00 |
| 07.03.2025 | 87,16 | 87,99 | 85,26 | 87,68 | 0,38% | 327.678,00 |
| 06.03.2025 | 86,36 | 88,26 | 85,69 | 87,35 | 0,92% | 295.073,00 |
| 05.03.2025 | 83,95 | 86,70 | 83,62 | 86,55 | 4,45% | 374.031,00 |
| 04.03.2025 | 81,61 | 83,57 | 79,12 | 82,86 | -1,51% | 487.939,00 |
| 03.03.2025 | 86,26 | 88,61 | 83,60 | 84,13 | -2,99% | 300.954,00 |
| 28.02.2025 | 86,52 | 87,89 | 85,16 | 86,72 | 0,17% | 389.800,00 |
| 27.02.2025 | 87,45 | 88,35 | 86,36 | 86,57 | -1,85% | 236.859,00 |
| 26.02.2025 | 89,13 | 89,59 | 87,02 | 88,20 | -1,19% | 288.809,00 |
| 25.02.2025 | 88,52 | 89,81 | 88,08 | 89,26 | 1,29% | 311.968,00 |
| 24.02.2025 | 88,80 | 89,52 | 87,64 | 88,12 | -0,55% | 290.960,00 |
| 21.02.2025 | 90,33 | 91,60 | 87,83 | 88,61 | -2,28% | 373.489,00 |
| 20.02.2025 | 89,42 | 90,76 | 89,11 | 90,68 | 1,70% | 263.606,00 |
| 19.02.2025 | 87,19 | 90,00 | 86,63 | 89,16 | 2,05% | 567.621,00 |
| 18.02.2025 | 83,57 | 90,57 | 82,67 | 87,37 | 4,85% | 758.555,00 |
| 17.02.2025 | 83,33 | 83,33 | 83,33 | 83,33 | 0,14% | - |
| 14.02.2025 | 82,82 | 84,00 | 82,04 | 83,21 | 1,95% | 529.273,00 |
| 13.02.2025 | 80,60 | 82,01 | 80,60 | 81,62 | 1,69% | 291.779,00 |
| 12.02.2025 | 80,42 | 80,67 | 79,55 | 80,26 | -1,10% | 264.802,00 |
| 11.02.2025 | 79,72 | 81,51 | 79,72 | 81,15 | 0,63% | 291.437,00 |
| 10.02.2025 | 81,18 | 81,39 | 80,36 | 80,64 | -0,05% | 215.071,00 |
| 07.02.2025 | 81,29 | 81,36 | 79,31 | 80,68 | -0,60% | 336.863,00 |
| 06.02.2025 | 83,43 | 84,68 | 80,74 | 81,17 | -1,62% | 254.170,00 |
| 05.02.2025 | 82,87 | 83,33 | 81,90 | 82,51 | -0,18% | 809.579,00 |
| 04.02.2025 | 81,36 | 82,68 | 81,36 | 82,66 | 1,75% | 294.229,00 |
| 03.02.2025 | 81,49 | 81,84 | 75,75 | 81,24 | -3,35% | 741.958,00 |
| 31.01.2025 | 86,14 | 86,68 | 83,24 | 84,06 | -3,09% | 343.429,00 |
| 30.01.2025 | 85,95 | 87,88 | 85,90 | 86,74 | 1,87% | 231.659,00 |
| 29.01.2025 | 84,69 | 86,48 | 84,31 | 85,15 | -0,25% | 231.217,00 |
| 28.01.2025 | 86,73 | 86,73 | 84,76 | 85,36 | -1,87% | 280.200,00 |
| 27.01.2025 | 87,16 | 88,40 | 86,34 | 86,99 | 1,58% | 299.726,00 |
| 24.01.2025 | 85,21 | 85,78 | 84,44 | 85,64 | 0,82% | 193.763,00 |
| 23.01.2025 | 85,23 | 85,79 | 84,02 | 84,94 | -1,06% | 314.568,00 |
| 22.01.2025 | 86,23 | 86,66 | 85,41 | 85,85 | -1,31% | 278.361,00 |
| 21.01.2025 | 84,63 | 87,18 | 83,84 | 86,99 | 3,52% | 301.372,00 |
| 17.01.2025 | 84,91 | 85,78 | 84,00 | 84,03 | -0,31% | 211.444,00 |
| 16.01.2025 | 84,82 | 85,40 | 83,30 | 84,29 | -0,77% | 240.937,00 |
| 15.01.2025 | 85,85 | 86,78 | 84,51 | 84,94 | 1,01% | 203.765,00 |
| 14.01.2025 | 83,93 | 84,54 | 82,86 | 84,09 | 1,02% | 210.648,00 |
| 13.01.2025 | 82,06 | 83,41 | 81,74 | 83,24 | 0,95% | 183.280,00 |
| 10.01.2025 | 83,60 | 83,77 | 82,14 | 82,46 | -2,90% | 225.041,00 |
| 08.01.2025 | 85,45 | 85,45 | 83,53 | 84,92 | -1,93% | 276.380,00 |
| 07.01.2025 | 88,14 | 88,76 | 86,05 | 86,59 | -1,40% | 250.759,00 |