77,020$
-0,77%
Echtzeit-Aktienkurs Visteon Corp.
Bid:
Ask:
Aktienkurse zur Visteon Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 416.029,00 |
| 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% | 554.608,00 |
| 26.03.2025 | 81,92 | 84,42 | 81,82 | 84,36 | 2,82% | 392.108,00 |
| 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% | 268.456,00 |
| 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% | 391.372,00 |
| 19.03.2025 | 80,85 | 81,58 | 80,00 | 80,90 | 0,31% | 460.754,00 |
| 18.03.2025 | 80,00 | 81,28 | 79,62 | 80,65 | 0,57% | 289.506,00 |
| 17.03.2025 | 80,42 | 81,87 | 79,32 | 80,19 | -0,52% | 395.168,00 |
| 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% | 283.881,00 |
| 12.03.2025 | 84,54 | 86,02 | 82,79 | 83,62 | -1,24% | 221.622,00 |
| 11.03.2025 | 87,29 | 88,07 | 84,25 | 84,67 | -2,86% | 359.529,00 |
| 10.03.2025 | 87,39 | 88,37 | 86,59 | 87,16 | -0,59% | 411.932,00 |
| 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% | 295.025,00 |
| 05.03.2025 | 83,95 | 86,70 | 83,62 | 86,55 | 4,45% | 373.936,00 |
| 04.03.2025 | 81,61 | 83,57 | 79,12 | 82,86 | -1,51% | 485.653,00 |
| 03.03.2025 | 86,26 | 88,61 | 83,60 | 84,13 | -2,99% | 300.785,00 |
| 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% | 275.485,00 |
| 25.02.2025 | 88,52 | 89,81 | 88,08 | 89,26 | 1,29% | 306.212,00 |
| 24.02.2025 | 88,80 | 89,52 | 87,64 | 88,12 | -0,55% | 283.852,00 |
| 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% | 263.506,00 |
| 19.02.2025 | 87,19 | 90,00 | 86,63 | 89,16 | 2,05% | 561.304,00 |
| 18.02.2025 | 83,57 | 90,57 | 82,67 | 87,37 | 5,00% | 758.342,00 |
| 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% | 264.789,00 |
| 11.02.2025 | 79,72 | 81,51 | 79,72 | 81,15 | 0,63% | 290.677,00 |
| 10.02.2025 | 81,18 | 81,39 | 80,36 | 80,64 | -0,05% | 215.031,00 |
| 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% | 254.133,00 |
| 05.02.2025 | 82,87 | 83,33 | 81,90 | 82,51 | -0,18% | 809.269,00 |
| 04.02.2025 | 81,36 | 82,68 | 81,36 | 82,66 | 1,75% | 286.816,00 |
| 03.02.2025 | 81,49 | 81,84 | 75,75 | 81,24 | -3,35% | 740.694,00 |
| 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% | 224.243,00 |
| 29.01.2025 | 84,69 | 86,48 | 84,31 | 85,15 | -0,25% | 231.114,00 |
| 28.01.2025 | 86,73 | 86,73 | 84,76 | 85,36 | -1,87% | 279.969,00 |
| 27.01.2025 | 87,16 | 88,40 | 86,34 | 86,99 | 1,58% | 299.626,00 |
| 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% | 287.069,00 |
| 22.01.2025 | 86,23 | 86,66 | 85,41 | 85,85 | -1,31% | 278.326,00 |
| 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% | 203.161,00 |
| 14.01.2025 | 83,93 | 84,54 | 82,86 | 84,09 | 1,02% | 189.466,00 |
| 13.01.2025 | 82,06 | 83,41 | 81,74 | 83,24 | 0,95% | 183.272,00 |
| 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 |
| 06.01.2025 | 87,80 | 89,82 | 87,62 | 87,82 | 0,66% | 179.905,00 |
| 03.01.2025 | 87,01 | 87,53 | 85,89 | 87,24 | 0,50% | 380.237,00 |
| 02.01.2025 | 89,18 | 90,22 | 86,61 | 86,81 | -2,15% | 274.746,00 |
| 31.12.2024 | 89,05 | 90,26 | 88,32 | 88,72 | 0,08% | 230.598,00 |
| 30.12.2024 | 88,70 | 89,37 | 87,70 | 88,65 | -0,76% | 229.779,00 |
| 27.12.2024 | 87,58 | 89,55 | 87,58 | 89,33 | 1,42% | 223.609,00 |
| 26.12.2024 | 87,18 | 88,65 | 87,00 | 88,08 | 0,56% | 196.612,00 |
| 24.12.2024 | 86,90 | 87,79 | 86,34 | 87,59 | 0,69% | 129.848,00 |
| 23.12.2024 | 85,48 | 87,47 | 85,42 | 86,99 | 1,49% | 262.156,00 |
| 20.12.2024 | 84,01 | 87,17 | 84,01 | 85,71 | 0,26% | 822.012,00 |
| 19.12.2024 | 87,46 | 88,23 | 84,08 | 85,49 | -1,17% | 303.077,00 |
| 18.12.2024 | 89,49 | 91,00 | 85,83 | 86,50 | -3,56% | 396.944,00 |
| 17.12.2024 | 89,70 | 91,51 | 89,44 | 89,69 | -0,85% | 352.750,00 |
| 16.12.2024 | 92,20 | 93,10 | 90,22 | 90,46 | -2,87% | 254.790,00 |
| 13.12.2024 | 92,60 | 93,38 | 91,05 | 93,13 | -0,22% | 232.939,00 |
| 12.12.2024 | 92,98 | 94,60 | 92,84 | 93,34 | -0,01% | 271.415,00 |
| 11.12.2024 | 93,68 | 93,69 | 89,63 | 93,35 | -0,45% | 386.096,00 |
| 10.12.2024 | 93,43 | 94,81 | 92,36 | 93,77 | 0,96% | 444.246,00 |
| 09.12.2024 | 93,46 | 96,10 | 92,46 | 92,88 | -0,35% | 421.756,00 |
| 06.12.2024 | 95,36 | 95,36 | 92,20 | 93,21 | -0,91% | 304.116,00 |
| 05.12.2024 | 96,19 | 97,67 | 93,95 | 94,06 | -1,78% | 258.646,00 |
| 04.12.2024 | 95,17 | 97,57 | 94,58 | 95,76 | 0,68% | 318.230,00 |
| 03.12.2024 | 95,17 | 95,36 | 93,28 | 95,11 | -0,26% | 255.563,00 |
| 02.12.2024 | 93,83 | 96,51 | 93,07 | 95,36 | 2,13% | 376.137,00 |
| 29.11.2024 | 92,59 | 93,56 | 91,25 | 93,37 | 1,41% | 200.793,00 |
| 27.11.2024 | 92,52 | 94,00 | 91,85 | 92,07 | 0,66% | 228.664,00 |
| 26.11.2024 | 94,84 | 95,45 | 91,41 | 91,47 | -4,58% | 307.881,00 |
| 25.11.2024 | 92,99 | 96,65 | 92,95 | 95,86 | 4,18% | 249.023,00 |
| 22.11.2024 | 90,55 | 92,57 | 90,38 | 92,01 | 1,88% | 198.694,00 |
| 21.11.2024 | 87,62 | 90,33 | 87,59 | 90,31 | 3,24% | 67.084,00 |
| 20.11.2024 | 86,42 | 87,55 | 86,27 | 87,48 | 0,42% | 257.186,00 |
| 19.11.2024 | 88,72 | 89,07 | 86,87 | 87,11 | -3,23% | 224.739,00 |
| 18.11.2024 | 91,99 | 92,39 | 89,66 | 90,02 | -1,82% | 257.784,00 |
| 15.11.2024 | 92,64 | 93,04 | 90,53 | 91,69 | -0,46% | 217.779,00 |
| 14.11.2024 | 93,90 | 95,38 | 91,76 | 92,11 | -1,91% | 429.726,00 |
| 13.11.2024 | 94,67 | 94,86 | 93,42 | 93,90 | -0,35% | 252.669,00 |
| 12.11.2024 | 92,66 | 94,66 | 92,23 | 94,23 | 0,79% | 268.891,00 |
| 11.11.2024 | 92,85 | 93,92 | 92,55 | 93,49 | 1,52% | 233.592,00 |
| 08.11.2024 | 92,01 | 92,79 | 91,65 | 92,09 | -0,31% | 173.279,00 |
| 07.11.2024 | 93,35 | 94,33 | 92,24 | 92,38 | -0,53% | 205.032,00 |
| 06.11.2024 | 96,12 | 96,64 | 91,67 | 92,88 | 1,59% | 405.150,00 |
| 05.11.2024 | 89,89 | 91,50 | 88,82 | 91,42 | 1,13% | 217.855,00 |