84,000$
-0,34%
Echtzeit-Aktienkurs Visteon Corp.
Bid:
Ask:
Aktienkurse zur Visteon Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2024 | 91,15 | 92,33 | 89,87 | 90,40 | -0,87% | 178.780,00 |
| 01.11.2024 | 91,20 | 92,82 | 90,45 | 91,19 | 1,04% | 369.299,00 |
| 31.10.2024 | 94,53 | 95,09 | 90,01 | 90,25 | -4,28% | 521.347,00 |
| 30.10.2024 | 95,31 | 95,50 | 94,04 | 94,29 | -1,91% | 279.347,00 |
| 29.10.2024 | 95,57 | 96,17 | 94,49 | 96,13 | 0,31% | 289.575,00 |
| 28.10.2024 | 93,32 | 95,91 | 92,32 | 95,83 | 3,18% | 297.619,00 |
| 25.10.2024 | 92,87 | 93,68 | 91,34 | 92,88 | 0,44% | 389.351,00 |
| 24.10.2024 | 92,26 | 96,41 | 90,19 | 92,47 | 5,55% | 727.383,00 |
| 23.10.2024 | 88,01 | 88,52 | 86,77 | 87,61 | -0,74% | 389.476,00 |
| 22.10.2024 | 87,97 | 88,60 | 86,98 | 88,26 | 0,62% | 326.322,00 |
| 21.10.2024 | 90,99 | 91,39 | 87,64 | 87,72 | -4,17% | 328.974,00 |
| 18.10.2024 | 92,08 | 93,57 | 90,77 | 91,54 | 1,27% | 392.869,00 |
| 17.10.2024 | 90,21 | 91,67 | 89,53 | 90,39 | -0,33% | 274.554,00 |
| 16.10.2024 | 90,42 | 91,71 | 90,22 | 90,69 | 1,01% | 317.731,00 |
| 15.10.2024 | 90,87 | 92,51 | 89,68 | 89,78 | -1,60% | 473.254,00 |
| 14.10.2024 | 92,45 | 92,45 | 90,64 | 91,24 | -1,60% | 392.946,00 |
| 11.10.2024 | 91,28 | 93,38 | 91,28 | 92,72 | 0,96% | 228.294,00 |
| 10.10.2024 | 91,19 | 92,30 | 90,99 | 91,84 | -0,34% | 221.971,00 |
| 09.10.2024 | 90,00 | 92,21 | 89,80 | 92,15 | 2,38% | 405.935,00 |
| 08.10.2024 | 91,63 | 92,42 | 89,87 | 90,01 | -2,19% | 327.788,00 |
| 07.10.2024 | 91,73 | 92,57 | 91,26 | 92,03 | -0,30% | 284.642,00 |
| 04.10.2024 | 92,38 | 92,98 | 91,48 | 92,31 | 1,79% | 181.741,00 |
| 03.10.2024 | 92,54 | 92,54 | 90,43 | 90,69 | -3,05% | 298.876,00 |
| 02.10.2024 | 93,77 | 94,55 | 93,07 | 93,54 | -0,04% | 222.401,00 |
| 01.10.2024 | 94,94 | 94,95 | 93,04 | 93,58 | -1,62% | 248.409,00 |
| 30.09.2024 | 95,74 | 97,95 | 94,79 | 95,12 | -2,23% | 217.759,00 |
| 27.09.2024 | 97,68 | 100,27 | 96,82 | 97,29 | 0,97% | 569.798,00 |
| 26.09.2024 | 95,25 | 97,48 | 95,01 | 96,36 | 2,51% | 242.143,00 |
| 25.09.2024 | 95,82 | 96,79 | 93,91 | 94,00 | -2,87% | 264.545,00 |
| 24.09.2024 | 95,59 | 97,71 | 94,90 | 96,78 | 2,39% | 223.983,00 |
| 23.09.2024 | 95,44 | 97,11 | 94,44 | 94,52 | -0,82% | 181.892,00 |
| 20.09.2024 | 97,50 | 97,70 | 94,82 | 95,30 | 0,22% | 444.819,00 |
| 19.09.2024 | 94,95 | 95,80 | 93,85 | 95,09 | 2,93% | 142.151,00 |
| 18.09.2024 | 94,03 | 95,58 | 92,18 | 92,38 | -1,27% | 204.191,00 |
| 17.09.2024 | 92,00 | 94,85 | 92,00 | 93,57 | 3,06% | 188.267,00 |
| 16.09.2024 | 90,71 | 91,47 | 90,36 | 90,79 | 0,30% | 211.354,00 |
| 13.09.2024 | 90,13 | 91,69 | 89,46 | 90,52 | 2,12% | 286.672,00 |
| 12.09.2024 | 90,30 | 90,89 | 88,37 | 88,64 | -1,17% | 350.743,00 |
| 11.09.2024 | 93,35 | 93,60 | 89,35 | 89,69 | -4,56% | 416.151,00 |
| 10.09.2024 | 95,98 | 95,98 | 92,00 | 93,98 | -2,12% | 208.547,00 |
| 09.09.2024 | 96,92 | 97,87 | 95,53 | 96,02 | -0,76% | 150.504,00 |
| 06.09.2024 | 99,83 | 100,40 | 96,59 | 96,76 | -3,06% | 130.316,00 |
| 05.09.2024 | 99,37 | 100,28 | 97,72 | 99,81 | 0,90% | 184.414,00 |
| 04.09.2024 | 99,14 | 99,83 | 98,23 | 98,92 | -0,72% | 118.486,00 |
| 03.09.2024 | 100,46 | 100,59 | 98,85 | 99,64 | -1,57% | 230.366,00 |
| 30.08.2024 | 101,79 | 101,79 | 99,73 | 101,23 | 0,18% | 166.630,00 |
| 29.08.2024 | 101,23 | 101,51 | 99,82 | 101,05 | 1,12% | 175.558,00 |
| 28.08.2024 | 100,56 | 100,97 | 98,90 | 99,93 | -0,99% | 117.185,00 |
| 27.08.2024 | 100,33 | 101,50 | 99,40 | 100,93 | -0,30% | 261.619,00 |
| 26.08.2024 | 101,54 | 102,31 | 100,81 | 101,23 | 0,33% | 149.978,00 |