71,310$
0,48%
Echtzeit-Aktienkurs V2X
Bid:
Ask:
Aktienkurse zur V2X Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 71,46 | 72,10 | 70,82 | 71,44 | 0,66% | 330.908,00 |
| 08.10.2026 | 68,99 | 71,02 | 67,95 | 70,97 | 4,26% | 448.216,00 |
| 07.10.2026 | 71,11 | 71,69 | 67,88 | 68,07 | -4,07% | 393.138,00 |
| 06.10.2026 | 71,07 | 71,83 | 68,62 | 70,96 | 0,13% | 390.268,00 |
| 05.10.2026 | 70,92 | 72,05 | 69,56 | 70,87 | 0,11% | 385.195,00 |
| 02.10.2026 | 71,37 | 71,74 | 69,14 | 70,79 | 0,11% | 456.508,00 |
| 01.10.2026 | 70,80 | 72,47 | 70,63 | 70,71 | -0,08% | 446.236,00 |
| 30.09.2026 | 72,71 | 73,65 | 70,60 | 70,77 | -2,79% | 534.191,00 |
| 29.09.2026 | 73,63 | 74,31 | 72,00 | 72,80 | -1,23% | 467.197,00 |
| 28.09.2026 | 75,47 | 75,53 | 73,40 | 73,71 | -2,56% | 368.069,00 |
| 25.09.2026 | 75,98 | 76,72 | 75,03 | 75,65 | -0,71% | 342.460,00 |
| 24.09.2026 | 74,86 | 77,30 | 74,00 | 76,19 | 1,67% | 371.040,00 |
| 23.09.2026 | 73,25 | 74,98 | 72,70 | 74,94 | 2,73% | 524.950,00 |
| 22.09.2026 | 77,69 | 77,70 | 72,78 | 72,95 | -5,59% | 704.816,00 |
| 21.09.2026 | 76,64 | 79,13 | 76,43 | 77,27 | 0,56% | 490.812,00 |
| 18.09.2026 | 76,11 | 78,29 | 75,68 | 76,84 | 0,54% | 3.934.732,00 |
| 17.09.2026 | 75,00 | 78,31 | 75,00 | 76,43 | 1,49% | 605.860,00 |
| 16.09.2026 | 75,34 | 76,32 | 73,87 | 75,31 | 0,19% | 640.925,00 |
| 15.09.2026 | 73,21 | 75,42 | 72,09 | 75,17 | 3,03% | 643.449,00 |
| 14.09.2026 | 72,95 | 74,35 | 72,15 | 72,96 | 1,02% | 630.726,00 |
| 11.09.2026 | 72,83 | 73,71 | 71,14 | 72,22 | -0,47% | 615.753,00 |
| 10.09.2026 | 72,99 | 74,52 | 71,06 | 72,56 | 0,90% | 689.436,00 |
| 09.09.2026 | 74,74 | 75,97 | 71,85 | 71,91 | -3,48% | 596.796,00 |
| 08.09.2026 | 74,83 | 76,18 | 73,57 | 74,50 | 0,43% | 804.084,00 |
| 04.09.2026 | 75,80 | 76,31 | 74,03 | 74,18 | -2,50% | 514.614,00 |
| 03.09.2026 | 75,94 | 77,15 | 74,90 | 76,08 | 1,45% | 408.506,00 |
| 02.09.2026 | 76,82 | 77,36 | 74,53 | 74,99 | -3,18% | 526.412,00 |
| 01.09.2026 | 77,15 | 79,00 | 76,08 | 77,45 | 0,38% | 636.808,00 |
| 31.08.2026 | 76,89 | 78,24 | 76,00 | 77,16 | -0,68% | 453.635,00 |
| 28.08.2026 | 79,00 | 79,74 | 77,60 | 77,69 | -0,97% | 318.225,00 |
| 27.08.2026 | 77,77 | 79,00 | 76,78 | 78,45 | 0,58% | 459.796,00 |
| 26.08.2026 | 76,95 | 78,12 | 76,47 | 78,00 | 2,08% | 373.987,00 |
| 25.08.2026 | 78,15 | 78,51 | 76,38 | 76,41 | -1,50% | 330.290,00 |
| 24.08.2026 | 78,12 | 78,51 | 75,99 | 77,57 | -1,18% | 620.236,00 |
| 21.08.2026 | 78,38 | 81,08 | 78,21 | 78,50 | -0,65% | 431.226,00 |
| 20.08.2026 | 82,45 | 82,58 | 78,54 | 79,01 | -4,24% | 423.814,00 |
| 19.08.2026 | 81,87 | 83,97 | 80,91 | 82,51 | 1,29% | 436.278,00 |
| 18.08.2026 | 82,55 | 83,95 | 80,94 | 81,46 | -1,44% | 357.598,00 |
| 17.08.2026 | 82,89 | 83,81 | 81,94 | 82,65 | -0,42% | 454.153,00 |
| 14.08.2026 | 82,32 | 83,50 | 81,27 | 83,00 | 2,13% | 288.585,00 |
| 13.08.2026 | 80,78 | 81,86 | 79,64 | 81,27 | -0,26% | 334.403,00 |
| 12.08.2026 | 79,68 | 81,80 | 79,02 | 81,48 | 1,17% | 536.076,00 |
| 11.08.2026 | 82,06 | 84,62 | 80,51 | 80,54 | -2,87% | 525.611,00 |
| 10.08.2026 | 85,34 | 86,24 | 82,59 | 82,92 | -1,54% | 424.072,00 |
| 07.08.2026 | 84,31 | 85,03 | 82,38 | 84,22 | -0,31% | 52.660,00 |
| 06.08.2026 | 77,94 | 84,93 | 77,50 | 84,48 | 8,40% | 83.176,00 |
| 05.08.2026 | 79,90 | 81,18 | 77,77 | 77,93 | -0,93% | 63.771,00 |
| 04.08.2026 | 84,38 | 84,89 | 75,97 | 78,66 | -7,99% | 128.437,00 |
| 03.08.2026 | 90,75 | 93,74 | 84,44 | 85,49 | -5,43% | 110.242,00 |
| 31.07.2026 | 86,75 | 90,46 | 84,88 | 90,40 | 4,04% | 67.056,00 |
| 30.07.2026 | 86,30 | 87,64 | 84,19 | 86,89 | 0,84% | 74.600,00 |
| 29.07.2026 | 90,06 | 90,06 | 84,95 | 86,17 | -4,19% | 144.911,00 |
| 28.07.2026 | 87,31 | 91,17 | 86,91 | 89,93 | 3,34% | 113.717,00 |
| 27.07.2026 | 83,57 | 87,69 | 83,32 | 87,02 | 3,85% | 72.919,00 |
| 24.07.2026 | 83,98 | 85,78 | 83,72 | 83,80 | -0,48% | 160.810,00 |
| 23.07.2026 | 80,98 | 85,45 | 80,98 | 84,20 | 3,91% | 149.470,00 |
| 22.07.2026 | 80,01 | 82,02 | 80,01 | 81,03 | 2,92% | 136.101,00 |
| 21.07.2026 | 79,91 | 80,64 | 78,11 | 78,73 | 3,41% | 164.118,00 |
| 20.07.2026 | 75,61 | 77,50 | 75,01 | 76,14 | 0,77% | 28.519,00 |
| 17.07.2026 | 75,05 | 77,00 | 74,17 | 75,55 | 0,85% | 24.749,00 |
| 16.07.2026 | 75,66 | 76,12 | 74,78 | 74,91 | -1,36% | 33.787,00 |
| 15.07.2026 | 74,64 | 76,97 | 73,15 | 75,94 | 1,85% | 48.241,00 |
| 14.07.2026 | 74,77 | 76,78 | 73,77 | 74,56 | -0,36% | 35.199,00 |
| 13.07.2026 | 73,99 | 75,11 | 73,84 | 74,83 | -0,32% | 24.103,00 |
| 10.07.2026 | 75,62 | 76,50 | 74,15 | 75,07 | -0,61% | 29.210,00 |
| 09.07.2026 | 76,85 | 77,29 | 75,36 | 75,53 | -1,38% | 46.014,00 |
| 08.07.2026 | 75,46 | 76,69 | 74,20 | 76,59 | 1,74% | 70.838,00 |
| 07.07.2026 | 76,92 | 77,17 | 74,08 | 75,28 | -2,11% | 41.103,00 |
| 06.07.2026 | 74,09 | 77,44 | 73,95 | 76,90 | 3,92% | 47.111,00 |
| 02.07.2026 | 72,21 | 74,77 | 72,21 | 74,00 | 2,99% | 92.617,00 |
| 01.07.2026 | 74,50 | 76,17 | 71,62 | 71,86 | -3,83% | 80.729,00 |
| 30.06.2026 | 71,02 | 75,82 | 70,56 | 74,72 | 5,57% | 78.504,00 |
| 29.06.2026 | 74,57 | 74,57 | 70,41 | 70,78 | -2,45% | 26.287,00 |
| 26.06.2026 | 72,61 | 73,53 | 71,78 | 72,56 | 0,76% | 59.941,00 |
| 25.06.2026 | 77,00 | 77,05 | 72,00 | 72,01 | -5,27% | 77.271,00 |
| 24.06.2026 | 81,21 | 81,21 | 72,03 | 76,02 | -8,68% | 174.675,00 |
| 23.06.2026 | 81,20 | 83,92 | 81,20 | 83,24 | 1,39% | 44.916,00 |
| 22.06.2026 | 85,61 | 86,46 | 81,82 | 82,10 | -4,20% | 31.707,00 |
| 18.06.2026 | 88,65 | 88,65 | 85,19 | 85,70 | -3,33% | 67.871,00 |
| 17.06.2026 | 86,88 | 89,71 | 86,88 | 88,65 | 1,99% | 36.311,00 |
| 16.06.2026 | 88,15 | 88,15 | 85,77 | 86,92 | -0,73% | 40.718,00 |
| 15.06.2026 | 90,87 | 90,87 | 86,94 | 87,56 | -3,57% | 53.635,00 |
| 12.06.2026 | 90,30 | 91,57 | 89,78 | 90,80 | 0,68% | 43.618,00 |
| 11.06.2026 | 86,09 | 91,35 | 86,09 | 90,19 | 5,06% | 74.386,00 |
| 10.06.2026 | 85,52 | 87,53 | 85,47 | 85,85 | 0,41% | 49.716,00 |
| 09.06.2026 | 85,04 | 86,94 | 83,01 | 85,50 | 0,77% | 70.659,00 |
| 08.06.2026 | 85,99 | 87,37 | 84,82 | 84,85 | -0,07% | 27.929,00 |
| 05.06.2026 | 82,80 | 84,91 | 82,80 | 84,91 | 1,60% | 42.725,00 |
| 04.06.2026 | 83,37 | 84,89 | 83,07 | 83,57 | 0,99% | 29.571,00 |
| 03.06.2026 | 82,43 | 83,38 | 81,80 | 82,75 | -0,42% | 64.770,00 |
| 02.06.2026 | 83,16 | 83,49 | 82,05 | 83,10 | -0,63% | 36.306,00 |
| 01.06.2026 | 84,20 | 84,20 | 82,05 | 83,63 | 0,44% | 27.783,00 |
| 29.05.2026 | 82,78 | 83,32 | 80,38 | 83,26 | 3,06% | 46.975,00 |
| 28.05.2026 | 78,11 | 82,84 | 78,11 | 80,79 | 4,35% | 65.081,00 |
| 27.05.2026 | 76,48 | 77,87 | 75,15 | 77,42 | 1,90% | 53.980,00 |
| 26.05.2026 | 74,24 | 76,12 | 73,95 | 75,98 | 2,86% | 100.442,00 |
| 22.05.2026 | 72,35 | 73,87 | 71,29 | 73,87 | 2,81% | 43.936,00 |
| 21.05.2026 | 70,61 | 71,87 | 70,29 | 71,85 | 0,49% | 24.890,00 |
| 20.05.2026 | 71,76 | 72,96 | 71,00 | 71,50 | -0,22% | 39.846,00 |
| 19.05.2026 | 72,02 | 72,06 | 70,89 | 71,66 | -0,14% | 37.823,00 |