102,952$
-0,14%
Echtzeit-Aktienkurs Visteon Corp.
Bid:
Ask:
Aktienkurse zur Visteon Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 104,90 | 104,90 | 102,54 | 103,20 | -1,07% | 396.427,00 |
| 05.08.2026 | 104,52 | 109,54 | 103,62 | 104,32 | -0,94% | 376.469,00 |
| 04.08.2026 | 103,31 | 105,45 | 101,27 | 105,31 | -0,21% | 463.213,00 |
| 03.08.2026 | 105,24 | 105,93 | 103,88 | 105,53 | 0,95% | 385.353,00 |
| 31.07.2026 | 104,27 | 105,11 | 101,92 | 104,54 | -0,51% | 439.330,00 |
| 30.07.2026 | 106,67 | 108,22 | 104,45 | 105,08 | -1,54% | 566.164,00 |
| 29.07.2026 | 107,80 | 108,89 | 105,64 | 106,72 | -0,20% | 852.213,00 |
| 28.07.2026 | 104,41 | 108,68 | 103,24 | 106,93 | 1,32% | 489.306,00 |
| 27.07.2026 | 104,74 | 105,62 | 103,39 | 105,54 | 1,73% | 479.703,00 |
| 24.07.2026 | 99,83 | 106,49 | 99,83 | 103,75 | 3,65% | 778.436,00 |
| 23.07.2026 | 98,15 | 103,10 | 95,14 | 100,10 | -2,97% | 877.946,00 |
| 22.07.2026 | 103,93 | 105,87 | 102,86 | 103,16 | -0,81% | 410.141,00 |
| 21.07.2026 | 102,91 | 104,82 | 101,26 | 104,00 | 2,32% | 429.831,00 |
| 20.07.2026 | 105,56 | 105,56 | 101,47 | 101,65 | -3,06% | 562.433,00 |
| 17.07.2026 | 104,14 | 106,49 | 101,81 | 104,85 | -1,28% | 505.158,00 |
| 16.07.2026 | 104,77 | 107,30 | 104,77 | 106,21 | 0,56% | 399.230,00 |
| 15.07.2026 | 103,97 | 107,25 | 103,97 | 105,61 | 1,58% | 320.135,00 |
| 14.07.2026 | 105,05 | 105,05 | 102,61 | 103,97 | 0,42% | 344.597,00 |
| 13.07.2026 | 106,58 | 107,50 | 103,14 | 103,54 | -2,85% | 399.382,00 |
| 10.07.2026 | 107,81 | 109,02 | 106,42 | 106,58 | -0,22% | 458.575,00 |
| 09.07.2026 | 104,27 | 107,75 | 103,52 | 106,81 | 2,42% | 485.790,00 |
| 08.07.2026 | 104,86 | 105,05 | 101,36 | 104,29 | -1,42% | 443.413,00 |
| 07.07.2026 | 106,34 | 107,57 | 105,10 | 105,79 | -1,93% | 611.866,00 |
| 06.07.2026 | 101,43 | 107,95 | 100,68 | 107,88 | 5,30% | 541.154,00 |
| 02.07.2026 | 99,02 | 103,09 | 99,02 | 102,45 | 3,46% | 860.108,00 |
| 01.07.2026 | 98,69 | 100,42 | 97,96 | 99,02 | -0,18% | 722.266,00 |
| 30.06.2026 | 95,31 | 99,61 | 95,30 | 99,20 | 4,51% | 833.044,00 |
| 29.06.2026 | 102,28 | 102,28 | 93,82 | 94,92 | -7,92% | 1.775.108,00 |
| 26.06.2026 | 106,35 | 106,35 | 96,93 | 103,08 | -7,55% | 2.109.985,00 |
| 25.06.2026 | 124,00 | 125,00 | 110,38 | 111,50 | -5,64% | 1.165.300,00 |
| 24.06.2026 | 115,67 | 118,30 | 115,22 | 118,16 | 2,02% | 655.270,00 |
| 23.06.2026 | 118,10 | 121,01 | 115,82 | 115,82 | -3,48% | 703.787,00 |
| 22.06.2026 | 123,00 | 126,95 | 119,36 | 120,00 | 5,63% | 1.215.165,00 |
| 19.06.2026 | 113,59 | 113,72 | 113,51 | 113,60 | -0,18% | - |
| 18.06.2026 | 110,59 | 114,07 | 108,75 | 113,81 | 3,09% | 904.996,00 |
| 17.06.2026 | 110,90 | 114,79 | 110,09 | 110,40 | -1,57% | 493.902,00 |
| 16.06.2026 | 116,89 | 118,39 | 111,70 | 112,16 | -4,05% | 448.065,00 |
| 15.06.2026 | 120,40 | 121,35 | 116,36 | 116,90 | -1,30% | 338.834,00 |
| 12.06.2026 | 120,62 | 122,00 | 118,28 | 118,44 | -1,34% | 378.456,00 |
| 11.06.2026 | 118,88 | 120,56 | 116,48 | 120,05 | 2,03% | 396.781,00 |
| 10.06.2026 | 119,53 | 121,86 | 117,54 | 117,66 | -1,42% | 428.461,00 |
| 09.06.2026 | 121,76 | 122,69 | 117,31 | 119,35 | -0,95% | 420.220,00 |
| 08.06.2026 | 119,36 | 121,62 | 119,01 | 120,49 | 2,58% | 422.896,00 |
| 05.06.2026 | 120,00 | 121,18 | 116,76 | 117,46 | -3,56% | 287.537,00 |
| 04.06.2026 | 122,46 | 123,40 | 120,58 | 121,80 | -1,10% | 643.295,00 |
| 03.06.2026 | 122,23 | 125,12 | 121,83 | 123,15 | -0,61% | 423.600,00 |
| 02.06.2026 | 119,40 | 125,00 | 119,37 | 123,91 | 4,84% | 471.282,00 |
| 01.06.2026 | 116,50 | 118,42 | 115,83 | 118,19 | -0,08% | 365.172,00 |
| 29.05.2026 | 118,97 | 121,04 | 117,63 | 118,29 | -0,66% | 475.768,00 |
| 28.05.2026 | 117,12 | 119,59 | 115,35 | 119,08 | 1,05% | 456.017,00 |
| 27.05.2026 | 117,86 | 119,87 | 117,07 | 117,84 | 1,02% | 502.534,00 |
| 26.05.2026 | 114,23 | 117,26 | 113,57 | 116,65 | 2,80% | 397.608,00 |
| 22.05.2026 | 111,98 | 115,72 | 109,64 | 113,47 | 2,46% | 307.216,00 |
| 21.05.2026 | 107,58 | 111,28 | 107,41 | 110,75 | 1,41% | 429.539,00 |
| 20.05.2026 | 105,03 | 109,29 | 104,85 | 109,21 | 4,00% | 311.397,00 |
| 19.05.2026 | 106,83 | 107,40 | 103,69 | 105,01 | -3,26% | 572.431,00 |
| 18.05.2026 | 111,81 | 113,94 | 108,32 | 108,55 | -1,76% | 399.273,00 |
| 15.05.2026 | 114,22 | 114,22 | 109,78 | 110,49 | -4,41% | 393.237,00 |
| 14.05.2026 | 115,79 | 117,29 | 114,62 | 115,59 | 0,53% | 406.106,00 |
| 13.05.2026 | 115,45 | 116,95 | 114,38 | 114,98 | 0,23% | 452.273,00 |
| 12.05.2026 | 115,98 | 115,98 | 112,89 | 114,72 | -1,12% | 369.337,00 |
| 11.05.2026 | 114,62 | 117,20 | 112,26 | 116,01 | 1,45% | 558.218,00 |
| 08.05.2026 | 113,34 | 116,06 | 112,35 | 114,35 | 1,78% | 569.277,00 |
| 07.05.2026 | 114,41 | 114,49 | 112,11 | 112,35 | -1,20% | 446.704,00 |
| 06.05.2026 | 112,26 | 115,44 | 112,03 | 113,72 | 3,17% | 520.483,00 |
| 05.05.2026 | 108,74 | 110,72 | 107,45 | 110,23 | 1,94% | 511.140,00 |
| 04.05.2026 | 110,60 | 111,33 | 107,01 | 108,14 | -2,45% | 596.260,00 |
| 01.05.2026 | 110,56 | 113,25 | 109,11 | 110,85 | -0,77% | 875.233,00 |
| 30.04.2026 | 107,44 | 111,80 | 106,90 | 111,71 | 3,22% | 701.032,00 |
| 29.04.2026 | 109,03 | 110,87 | 106,61 | 108,23 | -1,93% | 564.073,00 |
| 28.04.2026 | 113,14 | 113,14 | 110,08 | 110,36 | -2,46% | 665.388,00 |
| 27.04.2026 | 115,27 | 117,96 | 112,95 | 113,14 | -0,48% | 1.049.444,00 |
| 24.04.2026 | 110,59 | 115,64 | 110,33 | 113,69 | 4,12% | 1.508.257,00 |
| 23.04.2026 | 98,00 | 110,52 | 98,00 | 109,19 | 9,20% | 1.610.151,00 |
| 22.04.2026 | 102,05 | 103,08 | 99,36 | 99,99 | -1,35% | 760.805,00 |
| 21.04.2026 | 101,62 | 103,78 | 101,13 | 101,36 | -0,11% | 603.454,00 |
| 20.04.2026 | 97,97 | 101,96 | 97,97 | 101,47 | 2,86% | 825.308,00 |
| 17.04.2026 | 95,39 | 101,01 | 95,39 | 98,65 | 6,48% | 1.051.928,00 |
| 16.04.2026 | 92,96 | 94,14 | 90,16 | 92,65 | -0,57% | 663.705,00 |
| 15.04.2026 | 93,59 | 94,05 | 91,73 | 93,18 | -0,60% | 258.945,00 |
| 14.04.2026 | 93,24 | 95,37 | 93,05 | 93,74 | 0,34% | 333.203,00 |
| 13.04.2026 | 91,59 | 93,79 | 90,62 | 93,42 | -0,62% | 783.554,00 |
| 10.04.2026 | 97,70 | 97,70 | 93,92 | 94,00 | -2,75% | 377.533,00 |
| 09.04.2026 | 96,40 | 97,06 | 94,97 | 96,66 | -0,37% | 497.462,00 |
| 08.04.2026 | 96,78 | 98,00 | 95,41 | 97,02 | 4,56% | 346.795,00 |
| 07.04.2026 | 90,68 | 94,13 | 90,63 | 92,79 | 2,17% | 588.702,00 |
| 06.04.2026 | 90,99 | 91,49 | 89,80 | 90,82 | -0,61% | 344.840,00 |
| 02.04.2026 | 90,95 | 91,86 | 88,73 | 91,38 | -1,38% | 852.427,00 |
| 01.04.2026 | 91,42 | 94,12 | 90,31 | 92,66 | 1,70% | 505.945,00 |
| 31.03.2026 | 87,31 | 92,08 | 87,31 | 91,11 | 6,28% | 731.087,00 |
| 30.03.2026 | 88,67 | 88,67 | 85,16 | 85,73 | -2,40% | 384.738,00 |
| 27.03.2026 | 87,19 | 89,01 | 87,05 | 87,83 | -0,01% | 361.351,00 |
| 26.03.2026 | 86,50 | 88,45 | 86,50 | 87,84 | 0,26% | 292.567,00 |
| 25.03.2026 | 88,73 | 89,90 | 86,85 | 87,61 | -0,14% | 200.289,00 |
| 24.03.2026 | 85,48 | 88,49 | 84,79 | 87,73 | 2,01% | 458.312,00 |
| 23.03.2026 | 87,85 | 88,62 | 85,82 | 86,00 | 0,84% | 516.993,00 |
| 20.03.2026 | 85,11 | 86,18 | 83,90 | 85,28 | 0,35% | 1.056.685,00 |
| 19.03.2026 | 83,50 | 85,97 | 83,49 | 84,98 | 0,63% | 531.057,00 |
| 18.03.2026 | 86,72 | 87,19 | 84,22 | 84,45 | -3,56% | 808.470,00 |
| 17.03.2026 | 91,00 | 91,80 | 87,44 | 87,57 | -2,76% | 671.935,00 |