230,410$
-2,85%
Echtzeit-Aktienkurs Virtus Investment Partners
Bid:
Ask:
Aktienkurse zur Virtus Investment Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2025 | 180,97 | 184,44 | 180,42 | 183,27 | 1,20% | 36.920,00 |
| 26.02.2025 | 180,73 | 181,97 | 180,00 | 181,10 | 0,44% | 33.668,00 |
| 25.02.2025 | 182,23 | 182,23 | 179,38 | 180,31 | -0,28% | 39.949,00 |
| 24.02.2025 | 182,01 | 182,73 | 180,00 | 180,82 | 0,31% | 36.736,00 |
| 21.02.2025 | 184,43 | 184,43 | 179,40 | 180,27 | -1,11% | 42.034,00 |
| 20.02.2025 | 184,41 | 184,68 | 181,88 | 182,29 | -1,86% | 39.698,00 |
| 19.02.2025 | 184,88 | 186,47 | 183,89 | 185,74 | -0,63% | 38.401,00 |
| 18.02.2025 | 186,05 | 187,87 | 185,96 | 186,91 | 0,03% | 38.483,00 |
| 14.02.2025 | 185,64 | 188,16 | 185,60 | 186,85 | 1,54% | 38.030,00 |
| 13.02.2025 | 185,00 | 185,30 | 182,45 | 184,01 | -0,23% | 68.935,00 |
| 12.02.2025 | 185,07 | 185,07 | 181,65 | 184,43 | -2,37% | 55.820,00 |
| 11.02.2025 | 185,06 | 189,56 | 183,17 | 188,90 | 1,89% | 24.338,00 |
| 10.02.2025 | 189,77 | 189,77 | 184,90 | 185,39 | -1,94% | 22.391,00 |
| 07.02.2025 | 191,84 | 191,84 | 188,06 | 189,05 | -1,16% | 25.139,00 |
| 06.02.2025 | 193,86 | 193,86 | 190,76 | 191,27 | -1,85% | 32.738,00 |
| 05.02.2025 | 194,19 | 197,49 | 193,47 | 194,88 | 0,16% | 37.954,00 |
| 04.02.2025 | 194,33 | 195,20 | 193,08 | 194,56 | -1,00% | 26.247,00 |
| 03.02.2025 | 194,86 | 198,48 | 191,48 | 196,52 | -1,49% | 37.259,00 |
| 31.01.2025 | 207,40 | 207,40 | 195,15 | 199,50 | -5,54% | 67.185,00 |
| 30.01.2025 | 211,76 | 213,87 | 208,87 | 211,21 | 1,12% | 32.135,00 |
| 29.01.2025 | 211,55 | 212,85 | 206,03 | 208,87 | -1,57% | 54.727,00 |
| 28.01.2025 | 208,58 | 215,28 | 208,58 | 212,20 | 0,94% | 56.075,00 |
| 27.01.2025 | 212,27 | 212,27 | 206,91 | 210,22 | 0,66% | 24.601,00 |
| 24.01.2025 | 208,73 | 210,39 | 207,74 | 208,84 | -0,75% | 53.675,00 |
| 23.01.2025 | 207,12 | 211,43 | 207,12 | 210,42 | 0,64% | 19.634,00 |
| 22.01.2025 | 209,37 | 210,00 | 207,57 | 209,08 | -0,76% | 56.802,00 |
| 21.01.2025 | 210,00 | 212,54 | 209,70 | 210,69 | 0,29% | 37.473,00 |
| 17.01.2025 | 212,26 | 215,90 | 207,80 | 210,08 | -0,43% | 33.750,00 |
| 16.01.2025 | 210,53 | 211,44 | 208,97 | 210,99 | 0,50% | 22.786,00 |
| 15.01.2025 | 211,03 | 215,00 | 207,39 | 209,93 | 1,05% | 42.921,00 |
| 14.01.2025 | 205,55 | 209,15 | 205,55 | 207,75 | 1,20% | 20.792,00 |
| 13.01.2025 | 201,30 | 205,29 | 201,30 | 205,29 | 0,44% | 28.294,00 |
| 10.01.2025 | 206,42 | 209,00 | 202,86 | 204,40 | -4,74% | 30.942,00 |
| 08.01.2025 | 211,73 | 215,54 | 211,73 | 214,57 | 0,05% | 38.347,00 |
| 07.01.2025 | 216,81 | 216,81 | 211,64 | 214,46 | -1,34% | 45.133,00 |
| 06.01.2025 | 220,46 | 222,29 | 216,78 | 217,37 | -1,24% | 22.780,00 |
| 03.01.2025 | 219,25 | 220,10 | 215,83 | 220,10 | 0,41% | 33.697,00 |
| 02.01.2025 | 223,96 | 223,96 | 217,22 | 219,21 | -0,62% | 51.139,00 |
| 31.12.2024 | 221,65 | 223,18 | 218,99 | 220,58 | -0,03% | 15.568,00 |
| 30.12.2024 | 221,01 | 222,84 | 219,27 | 220,65 | -1,02% | 46.402,00 |
| 27.12.2024 | 223,72 | 223,88 | 220,79 | 222,92 | -1,19% | 24.712,00 |
| 26.12.2024 | 223,95 | 226,51 | 222,36 | 225,60 | 0,94% | 36.896,00 |
| 24.12.2024 | 219,58 | 223,50 | 219,58 | 223,50 | 1,42% | 14.165,00 |
| 23.12.2024 | 218,78 | 220,38 | 217,73 | 220,38 | -0,28% | 30.698,00 |
| 20.12.2024 | 214,68 | 223,68 | 214,68 | 221,00 | 1,43% | 196.396,00 |
| 19.12.2024 | 224,13 | 227,38 | 216,83 | 217,88 | -1,38% | 67.717,00 |
| 18.12.2024 | 235,80 | 236,12 | 220,03 | 220,92 | -5,41% | 48.449,00 |
| 17.12.2024 | 235,18 | 237,49 | 232,50 | 233,56 | -1,89% | 37.611,00 |
| 16.12.2024 | 239,70 | 240,13 | 237,94 | 238,05 | -0,69% | 26.117,00 |
| 13.12.2024 | 242,61 | 243,39 | 239,04 | 239,70 | -1,22% | 34.767,00 |
| 12.12.2024 | 244,98 | 246,78 | 242,43 | 242,67 | -0,63% | 24.630,00 |
| 11.12.2024 | 247,48 | 248,35 | 243,79 | 244,22 | -0,60% | 61.647,00 |
| 10.12.2024 | 245,04 | 247,20 | 244,21 | 245,69 | -0,66% | 45.940,00 |
| 09.12.2024 | 247,32 | 249,75 | 245,11 | 247,33 | 0,72% | 38.745,00 |
| 06.12.2024 | 248,34 | 248,34 | 244,46 | 245,55 | -0,83% | 21.284,00 |
| 05.12.2024 | 250,89 | 250,89 | 247,61 | 247,61 | -1,31% | 25.383,00 |
| 04.12.2024 | 245,81 | 252,82 | 245,81 | 250,89 | 1,83% | 23.062,00 |
| 03.12.2024 | 249,51 | 250,00 | 243,15 | 246,37 | -0,85% | 23.280,00 |
| 02.12.2024 | 247,05 | 248,86 | 245,13 | 248,47 | 0,61% | 28.073,00 |
| 29.11.2024 | 247,66 | 250,54 | 245,72 | 246,97 | 0,02% | 20.415,00 |
| 27.11.2024 | 249,50 | 250,99 | 244,96 | 246,92 | -0,30% | 40.801,00 |
| 26.11.2024 | 242,83 | 248,52 | 239,01 | 247,67 | 1,49% | 46.869,00 |
| 25.11.2024 | 243,98 | 249,76 | 243,98 | 244,03 | 0,80% | 46.948,00 |
| 22.11.2024 | 240,38 | 244,42 | 240,38 | 242,09 | 3,25% | 31.198,00 |
| 20.11.2024 | 232,36 | 235,75 | 231,90 | 234,48 | 0,91% | 20.983,00 |
| 19.11.2024 | 233,58 | 235,16 | 232,36 | 232,36 | -1,49% | 26.954,00 |
| 18.11.2024 | 237,41 | 239,17 | 235,35 | 235,88 | -0,89% | 20.675,00 |
| 15.11.2024 | 243,74 | 244,60 | 237,99 | 238,00 | -1,46% | 25.217,00 |
| 14.11.2024 | 241,23 | 241,79 | 238,65 | 241,53 | 1,21% | 26.852,00 |
| 13.11.2024 | 242,98 | 245,00 | 238,04 | 238,64 | -1,31% | 26.238,00 |
| 12.11.2024 | 240,95 | 243,27 | 239,45 | 241,80 | -0,92% | 33.429,00 |
| 11.11.2024 | 240,00 | 245,59 | 238,73 | 244,05 | 3,13% | 27.585,00 |
| 08.11.2024 | 234,64 | 238,27 | 234,64 | 236,65 | 0,80% | 37.937,00 |
| 07.11.2024 | 237,01 | 238,20 | 234,73 | 234,77 | -1,74% | 49.765,00 |
| 06.11.2024 | 233,25 | 242,59 | 233,25 | 238,93 | 9,34% | 53.987,00 |
| 05.11.2024 | 213,58 | 218,52 | 213,58 | 218,52 | 1,42% | 22.862,00 |
| 04.11.2024 | 215,37 | 215,45 | 213,65 | 215,45 | -0,74% | 20.282,00 |
| 01.11.2024 | 217,53 | 218,61 | 215,66 | 217,06 | 0,32% | 17.136,00 |
| 31.10.2024 | 221,29 | 223,98 | 216,37 | 216,37 | -4,06% | 29.028,00 |
| 30.10.2024 | 222,43 | 227,75 | 222,43 | 225,53 | 0,71% | 38.335,00 |
| 29.10.2024 | 225,40 | 225,40 | 221,90 | 223,94 | -0,66% | 44.882,00 |
| 28.10.2024 | 215,53 | 225,44 | 215,53 | 225,42 | 5,46% | 29.096,00 |
| 25.10.2024 | 223,61 | 223,61 | 210,08 | 213,74 | 0,37% | 28.901,00 |
| 24.10.2024 | 211,06 | 214,94 | 209,29 | 212,95 | 1,77% | 37.170,00 |
| 23.10.2024 | 212,67 | 214,00 | 207,00 | 209,24 | -2,74% | 24.500,00 |
| 22.10.2024 | 216,63 | 216,63 | 214,44 | 215,14 | -0,78% | 16.567,00 |
| 21.10.2024 | 223,65 | 223,65 | 216,49 | 216,84 | -3,26% | 21.880,00 |
| 18.10.2024 | 223,99 | 225,41 | 221,86 | 224,15 | 0,22% | 23.619,00 |
| 17.10.2024 | 223,29 | 224,15 | 223,08 | 223,65 | 0,33% | 15.329,00 |
| 16.10.2024 | 220,39 | 223,55 | 220,39 | 222,92 | 2,45% | 25.201,00 |
| 15.10.2024 | 213,97 | 222,04 | 213,97 | 217,59 | 2,26% | 38.220,00 |
| 14.10.2024 | 206,29 | 212,83 | 206,29 | 212,78 | 2,34% | 31.171,00 |
| 11.10.2024 | 205,99 | 208,15 | 205,99 | 207,91 | 1,31% | 19.268,00 |
| 10.10.2024 | 203,47 | 205,23 | 203,30 | 205,23 | -0,32% | 18.363,00 |
| 09.10.2024 | 203,99 | 206,06 | 203,99 | 205,88 | 1,25% | 23.887,00 |
| 08.10.2024 | 203,59 | 204,38 | 202,00 | 203,34 | -0,99% | 28.859,00 |
| 07.10.2024 | 206,67 | 206,67 | 203,42 | 205,37 | -1,45% | 18.601,00 |
| 04.10.2024 | 207,00 | 208,64 | 205,81 | 208,39 | 2,06% | 21.961,00 |
| 03.10.2024 | 204,44 | 205,51 | 203,00 | 204,19 | -0,37% | 20.987,00 |
| 02.10.2024 | 205,86 | 206,56 | 204,35 | 204,95 | -0,09% | 22.963,00 |