46,515€
2,12%
Echtzeit-Aktienkurs THE VITA COCO CO.INC.-,01
Bid:
Ask:
Aktienkurse zur THE VITA COCO CO.INC.-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 45,87 | 45,89 | 45,87 | 45,87 | 0,70% | - |
| 11.12.2025 | 45,48 | 45,55 | 45,37 | 45,55 | -0,42% | - |
| 10.12.2025 | 46,22 | 46,22 | 45,74 | 45,74 | 0,24% | - |
| 09.12.2025 | 45,75 | 45,76 | 45,63 | 45,63 | -2,14% | - |
| 08.12.2025 | 46,63 | 46,63 | 46,63 | 46,63 | 1,68% | - |
| 05.12.2025 | 45,97 | 46,03 | 45,86 | 45,86 | -1,50% | - |
| 04.12.2025 | 46,54 | 46,56 | 46,40 | 46,56 | 0,47% | 70,00 |
| 03.12.2025 | 46,71 | 46,76 | 46,34 | 46,34 | -0,32% | - |
| 02.12.2025 | 46,25 | 46,49 | 46,24 | 46,49 | 2,72% | - |
| 01.12.2025 | 45,15 | 45,26 | 45,15 | 45,26 | 0,07% | - |
| 28.11.2025 | 46,20 | 46,40 | 45,23 | 45,23 | -1,93% | 264,00 |
| 27.11.2025 | 46,18 | 46,18 | 46,12 | 46,12 | 0,79% | - |
| 26.11.2025 | 45,74 | 45,76 | 45,72 | 45,76 | 0,35% | - |
| 25.11.2025 | 44,50 | 45,60 | 44,50 | 45,60 | 7,45% | 65,00 |
| 24.11.2025 | 41,97 | 42,44 | 41,93 | 42,44 | -0,47% | - |
| 21.11.2025 | 39,62 | 42,64 | 39,62 | 42,64 | 2,77% | 80,00 |
| 20.11.2025 | 41,45 | 41,49 | 41,42 | 41,49 | 3,60% | - |
| 19.11.2025 | 39,94 | 40,71 | 39,89 | 40,05 | 4,08% | 50,00 |
| 18.11.2025 | 38,58 | 38,75 | 38,48 | 38,48 | -5,82% | - |
| 17.11.2025 | 37,81 | 42,03 | 37,81 | 40,86 | 12,78% | 124,00 |
| 14.11.2025 | 36,60 | 36,61 | 36,23 | 36,23 | -2,13% | - |
| 13.11.2025 | 36,93 | 37,02 | 36,88 | 37,02 | 2,63% | - |
| 12.11.2025 | 36,01 | 36,07 | 36,00 | 36,07 | 1,63% | - |
| 11.11.2025 | 35,71 | 35,71 | 35,49 | 35,49 | -3,17% | - |
| 10.11.2025 | 36,58 | 36,65 | 36,54 | 36,65 | 2,86% | - |
| 07.11.2025 | 36,07 | 36,08 | 35,63 | 35,63 | -0,64% | - |
| 06.11.2025 | 35,87 | 35,87 | 35,86 | 35,86 | 4,24% | - |
| 05.11.2025 | 34,29 | 34,40 | 34,29 | 34,40 | -1,32% | - |
| 04.11.2025 | 34,68 | 34,86 | 34,63 | 34,86 | -1,72% | - |
| 03.11.2025 | 35,46 | 35,62 | 35,46 | 35,47 | -3,27% | - |
| 31.10.2025 | 36,32 | 36,67 | 36,24 | 36,67 | 0,38% | - |
| 30.10.2025 | 37,67 | 37,72 | 36,53 | 36,53 | -4,27% | - |
| 29.10.2025 | 35,82 | 38,16 | 35,78 | 38,16 | 8,75% | - |
| 28.10.2025 | 34,54 | 35,09 | 34,53 | 35,09 | 4,06% | - |
| 27.10.2025 | 34,24 | 34,24 | 33,72 | 33,72 | -3,96% | - |
| 24.10.2025 | 35,07 | 35,11 | 34,98 | 35,11 | 0,72% | - |
| 23.10.2025 | 35,03 | 35,05 | 34,86 | 34,86 | 2,05% | - |
| 22.10.2025 | 34,16 | 34,16 | 34,13 | 34,16 | -3,91% | - |
| 21.10.2025 | 35,47 | 35,55 | 35,44 | 35,55 | 1,40% | - |
| 20.10.2025 | 35,03 | 35,06 | 35,01 | 35,06 | 0,40% | - |
| 17.10.2025 | 34,60 | 34,92 | 34,48 | 34,92 | 2,22% | - |
| 16.10.2025 | 34,12 | 34,18 | 34,11 | 34,16 | 2,00% | - |
| 15.10.2025 | 33,49 | 33,50 | 33,49 | 33,49 | -0,71% | - |
| 14.10.2025 | 33,79 | 33,79 | 33,73 | 33,73 | -7,49% | - |
| 13.10.2025 | 36,34 | 36,46 | 36,34 | 36,46 | -0,60% | - |
| 10.10.2025 | 36,68 | 36,69 | 36,67 | 36,68 | 6,72% | - |
| 09.10.2025 | 35,36 | 35,37 | 34,37 | 34,37 | -5,84% | - |
| 08.10.2025 | 36,54 | 36,54 | 36,50 | 36,50 | -0,22% | - |
| 07.10.2025 | 36,39 | 36,58 | 36,39 | 36,58 | 0,14% | - |
| 06.10.2025 | 36,25 | 36,53 | 36,22 | 36,53 | 1,05% | - |
| 03.10.2025 | 36,24 | 36,24 | 36,15 | 36,15 | 0,22% | - |
| 02.10.2025 | 35,89 | 36,07 | 35,89 | 36,07 | 1,15% | - |
| 01.10.2025 | 35,44 | 35,66 | 35,43 | 35,66 | -1,49% | - |
| 30.09.2025 | 36,13 | 36,20 | 36,08 | 36,20 | 6,72% | - |
| 29.09.2025 | 33,96 | 33,96 | 33,92 | 33,92 | 2,29% | - |
| 26.09.2025 | 33,15 | 33,16 | 33,15 | 33,16 | -2,30% | - |
| 25.09.2025 | 33,99 | 34,06 | 33,94 | 33,94 | -2,69% | - |
| 24.09.2025 | 34,70 | 34,88 | 34,69 | 34,88 | 1,28% | - |
| 23.09.2025 | 34,47 | 34,49 | 34,44 | 34,44 | 3,14% | - |
| 22.09.2025 | 33,48 | 33,49 | 33,39 | 33,39 | 0,42% | - |
| 19.09.2025 | 33,06 | 33,25 | 33,05 | 33,25 | 0,33% | - |
| 18.09.2025 | 33,55 | 33,61 | 33,14 | 33,14 | -0,90% | - |
| 17.09.2025 | 33,42 | 33,48 | 33,42 | 33,44 | -0,06% | - |
| 16.09.2025 | 33,53 | 33,53 | 33,46 | 33,46 | -0,03% | - |
| 15.09.2025 | 33,52 | 33,52 | 33,47 | 33,47 | 1,24% | - |
| 12.09.2025 | 32,95 | 33,06 | 32,92 | 33,06 | 0,14% | - |
| 11.09.2025 | 32,98 | 33,34 | 32,52 | 33,02 | 0,59% | - |
| 10.09.2025 | 32,77 | 32,82 | 32,74 | 32,82 | -0,24% | - |
| 09.09.2025 | 32,64 | 33,52 | 32,42 | 32,90 | 1,20% | - |
| 08.09.2025 | 32,94 | 33,00 | 32,29 | 32,51 | 2,23% | - |
| 05.09.2025 | 31,79 | 31,80 | 31,77 | 31,80 | 1,79% | - |
| 04.09.2025 | 31,18 | 31,24 | 31,18 | 31,24 | -0,70% | - |
| 03.09.2025 | 31,38 | 31,46 | 31,38 | 31,46 | 4,97% | - |
| 02.09.2025 | 30,43 | 30,43 | 29,97 | 29,97 | -1,93% | - |
| 01.09.2025 | 30,16 | 30,56 | 30,16 | 30,56 | 2,62% | - |
| 29.08.2025 | 29,82 | 29,84 | 29,76 | 29,78 | 1,05% | - |
| 28.08.2025 | 29,50 | 29,52 | 29,47 | 29,47 | 3,01% | - |
| 27.08.2025 | 28,61 | 28,64 | 28,61 | 28,61 | -1,48% | - |
| 26.08.2025 | 29,06 | 29,07 | 29,04 | 29,04 | -6,38% | - |
| 25.08.2025 | 31,02 | 31,08 | 31,01 | 31,02 | 0,65% | - |
| 22.08.2025 | 30,70 | 30,82 | 30,70 | 30,82 | 1,08% | - |
| 21.08.2025 | 30,65 | 30,65 | 30,49 | 30,49 | 2,90% | - |
| 20.08.2025 | 29,67 | 29,76 | 29,63 | 29,63 | 3,31% | - |
| 19.08.2025 | 28,68 | 28,68 | 28,66 | 28,68 | 2,36% | - |
| 18.08.2025 | 28,01 | 28,04 | 27,99 | 28,02 | -0,36% | - |
| 15.08.2025 | 28,20 | 28,20 | 28,12 | 28,12 | -0,07% | - |
| 14.08.2025 | 28,14 | 28,19 | 28,14 | 28,14 | 2,14% | - |
| 13.08.2025 | 27,47 | 27,55 | 27,45 | 27,55 | -1,25% | - |
| 12.08.2025 | 27,84 | 27,90 | 27,84 | 27,90 | 0,83% | - |
| 11.08.2025 | 27,61 | 27,67 | 27,58 | 27,67 | -2,47% | - |
| 08.08.2025 | 28,01 | 28,37 | 27,98 | 28,37 | 2,09% | 2,00 |
| 07.08.2025 | 27,59 | 27,79 | 27,59 | 27,79 | 0,80% | - |
| 06.08.2025 | 27,70 | 27,76 | 27,57 | 27,57 | -5,36% | - |
| 05.08.2025 | 29,18 | 29,18 | 29,11 | 29,13 | -2,93% | - |
| 04.08.2025 | 29,91 | 30,01 | 29,91 | 30,01 | 0,87% | - |
| 01.08.2025 | 30,36 | 30,36 | 29,75 | 29,75 | -7,35% | - |
| 31.07.2025 | 32,26 | 32,32 | 32,11 | 32,11 | 0,85% | - |
| 30.07.2025 | 31,60 | 31,84 | 31,55 | 31,84 | -1,12% | - |
| 29.07.2025 | 32,10 | 32,20 | 32,10 | 32,20 | -0,53% | - |
| 28.07.2025 | 32,26 | 32,38 | 32,26 | 32,37 | 1,44% | - |