98,680$
6,45%
Echtzeit-Aktienkurs Visteon Corp
Bid:
Ask:
Aktienkurse zur Visteon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 95,39 | 101,01 | 95,39 | 98,65 | 6,48% | 1.051.928,00 |
| 16.04.2026 | 92,96 | 94,14 | 90,16 | 92,65 | -0,57% | 663.690,00 |
| 15.04.2026 | 93,59 | 94,05 | 91,73 | 93,18 | -0,60% | 258.945,00 |
| 14.04.2026 | 93,24 | 95,37 | 93,05 | 93,74 | 0,34% | 332.658,00 |
| 13.04.2026 | 91,59 | 93,79 | 90,62 | 93,42 | -0,62% | 783.554,00 |
| 10.04.2026 | 97,70 | 97,70 | 93,92 | 94,00 | -2,75% | 377.533,00 |
| 09.04.2026 | 96,40 | 97,06 | 94,97 | 96,66 | -0,37% | 497.456,00 |
| 08.04.2026 | 96,78 | 98,00 | 95,41 | 97,02 | 4,56% | 346.795,00 |
| 07.04.2026 | 90,68 | 94,13 | 90,63 | 92,79 | 2,17% | 588.686,00 |
| 06.04.2026 | 90,99 | 91,49 | 89,80 | 90,82 | -0,61% | 344.806,00 |
| 02.04.2026 | 90,95 | 91,86 | 88,73 | 91,38 | -1,38% | 852.427,00 |
| 01.04.2026 | 91,42 | 94,12 | 90,31 | 92,66 | 1,70% | 505.491,00 |
| 31.03.2026 | 87,31 | 92,08 | 87,31 | 91,11 | 6,28% | 730.200,00 |
| 30.03.2026 | 88,67 | 88,67 | 85,16 | 85,73 | -2,40% | 384.637,00 |
| 27.03.2026 | 87,19 | 89,01 | 87,05 | 87,83 | 0,00% | 361.351,00 |
| 26.03.2026 | 86,50 | 88,45 | 86,50 | 87,83 | 0,25% | 292.566,00 |
| 25.03.2026 | 88,73 | 89,90 | 86,85 | 87,61 | -0,17% | 190.046,00 |
| 24.03.2026 | 85,48 | 88,49 | 84,79 | 87,76 | 2,08% | 457.748,00 |
| 23.03.2026 | 87,85 | 88,62 | 85,82 | 85,97 | 0,81% | 516.881,00 |
| 20.03.2026 | 85,11 | 86,18 | 83,90 | 85,28 | 0,35% | 1.056.685,00 |
| 19.03.2026 | 83,50 | 85,97 | 83,49 | 84,98 | 0,60% | 526.187,00 |
| 18.03.2026 | 86,72 | 87,19 | 84,22 | 84,47 | -3,54% | 807.978,00 |
| 17.03.2026 | 91,00 | 91,80 | 87,44 | 87,57 | -2,76% | 671.773,00 |
| 16.03.2026 | 89,97 | 90,92 | 89,20 | 90,06 | 1,09% | 573.688,00 |
| 13.03.2026 | 90,34 | 91,12 | 88,94 | 89,09 | -1,27% | 593.890,00 |
| 12.03.2026 | 89,17 | 91,06 | 89,17 | 90,24 | -0,47% | 551.788,00 |
| 11.03.2026 | 90,63 | 92,07 | 90,31 | 90,67 | -0,02% | 499.351,00 |
| 10.03.2026 | 91,74 | 92,44 | 90,10 | 90,69 | -1,23% | 429.470,00 |
| 09.03.2026 | 89,63 | 92,30 | 88,81 | 91,82 | 1,65% | 489.553,00 |
| 06.03.2026 | 88,73 | 90,91 | 88,64 | 90,33 | -0,30% | 632.416,00 |
| 05.03.2026 | 91,25 | 92,76 | 90,04 | 90,60 | -1,93% | 543.639,00 |
| 04.03.2026 | 95,54 | 95,73 | 92,37 | 92,38 | -2,11% | 701.603,00 |
| 03.03.2026 | 92,07 | 94,67 | 90,05 | 94,37 | -1,13% | 582.146,00 |
| 02.03.2026 | 93,23 | 95,67 | 92,54 | 95,45 | -0,23% | 495.584,00 |
| 27.02.2026 | 97,31 | 97,48 | 94,81 | 95,67 | -3,10% | 658.780,00 |
| 26.02.2026 | 99,78 | 100,20 | 97,15 | 98,73 | -0,86% | 549.323,00 |
| 25.02.2026 | 98,30 | 99,84 | 96,77 | 99,59 | 1,82% | 593.326,00 |
| 24.02.2026 | 95,76 | 98,99 | 95,59 | 97,81 | 2,88% | 688.471,00 |
| 23.02.2026 | 92,91 | 95,31 | 91,64 | 95,07 | 2,32% | 746.758,00 |
| 20.02.2026 | 93,00 | 93,61 | 89,90 | 92,91 | -1,06% | 878.779,00 |
| 19.02.2026 | 99,49 | 102,39 | 91,80 | 93,91 | -11,53% | 1.790.075,00 |
| 18.02.2026 | 104,09 | 107,43 | 104,09 | 106,14 | 1,80% | 1.050.886,00 |
| 17.02.2026 | 104,35 | 105,76 | 102,87 | 104,26 | -0,65% | 789.270,00 |
| 13.02.2026 | 98,67 | 105,05 | 98,22 | 104,94 | 6,75% | 915.609,00 |
| 12.02.2026 | 102,61 | 103,77 | 96,40 | 98,30 | -3,34% | 970.696,00 |
| 11.02.2026 | 100,22 | 102,98 | 99,69 | 101,70 | 1,90% | 403.911,00 |
| 10.02.2026 | 99,62 | 100,95 | 98,76 | 99,80 | 0,75% | 591.960,00 |
| 09.02.2026 | 100,90 | 101,53 | 98,16 | 99,06 | -1,82% | 492.582,00 |
| 06.02.2026 | 99,62 | 101,29 | 97,88 | 100,90 | 1,19% | 502.824,00 |
| 05.02.2026 | 100,28 | 100,98 | 99,04 | 99,71 | -1,03% | 325.596,00 |
| 04.02.2026 | 98,48 | 102,51 | 98,33 | 100,75 | 3,91% | 661.249,00 |
| 03.02.2026 | 95,07 | 97,93 | 95,07 | 96,96 | 1,28% | 517.248,00 |
| 02.02.2026 | 91,16 | 95,80 | 90,75 | 95,73 | 5,36% | 721.236,00 |
| 30.01.2026 | 90,65 | 92,00 | 89,68 | 90,86 | -1,69% | 703.223,00 |
| 29.01.2026 | 91,82 | 93,27 | 90,20 | 92,42 | 1,53% | 589.739,00 |
| 28.01.2026 | 93,62 | 93,97 | 90,83 | 91,03 | -2,78% | 753.321,00 |
| 27.01.2026 | 92,54 | 93,73 | 91,53 | 93,63 | 1,94% | 655.191,00 |
| 26.01.2026 | 91,71 | 92,25 | 90,45 | 91,85 | 0,48% | 229.017,00 |
| 23.01.2026 | 92,33 | 93,18 | 90,25 | 91,41 | -1,26% | 402.275,00 |
| 22.01.2026 | 95,88 | 96,81 | 92,42 | 92,58 | -3,27% | 467.473,00 |
| 21.01.2026 | 92,86 | 97,29 | 92,25 | 95,71 | 4,40% | 636.981,00 |
| 20.01.2026 | 93,10 | 93,61 | 90,75 | 91,68 | -2,15% | 776.586,00 |
| 16.01.2026 | 97,52 | 97,59 | 93,24 | 93,69 | -3,95% | 654.136,00 |
| 15.01.2026 | 98,37 | 98,70 | 96,79 | 97,54 | -0,69% | 466.869,00 |
| 14.01.2026 | 99,63 | 100,03 | 97,64 | 98,22 | -1,35% | 364.528,00 |
| 13.01.2026 | 100,20 | 100,95 | 99,29 | 99,56 | 0,14% | 375.380,00 |
| 12.01.2026 | 100,32 | 101,91 | 99,01 | 99,42 | -2,42% | 352.173,00 |
| 09.01.2026 | 104,15 | 105,47 | 101,68 | 101,89 | -2,19% | 465.611,00 |
| 08.01.2026 | 101,26 | 105,41 | 101,06 | 104,17 | 2,77% | 329.717,00 |
| 07.01.2026 | 103,69 | 104,28 | 100,72 | 101,36 | -2,18% | 312.654,00 |
| 06.01.2026 | 98,21 | 103,67 | 98,00 | 103,62 | 4,68% | 533.329,00 |
| 05.01.2026 | 96,38 | 99,88 | 96,38 | 98,99 | 2,18% | 419.027,00 |
| 02.01.2026 | 95,25 | 96,95 | 94,36 | 96,88 | 1,87% | 454.636,00 |
| 31.12.2025 | 95,84 | 96,00 | 94,25 | 95,10 | -1,16% | 348.152,00 |
| 30.12.2025 | 95,42 | 96,66 | 94,27 | 96,22 | 0,44% | 399.686,00 |
| 29.12.2025 | 97,40 | 97,56 | 95,46 | 95,80 | -1,54% | 485.535,00 |
| 26.12.2025 | 97,19 | 98,06 | 96,43 | 97,30 | 0,35% | 190.661,00 |
| 24.12.2025 | 97,20 | 97,90 | 95,99 | 96,96 | 0,05% | 212.357,00 |
| 23.12.2025 | 98,36 | 98,58 | 96,56 | 96,91 | -1,28% | 457.254,00 |
| 22.12.2025 | 99,98 | 100,44 | 98,00 | 98,17 | -1,69% | 405.770,00 |
| 19.12.2025 | 100,20 | 101,26 | 99,29 | 99,86 | -0,31% | 986.430,00 |
| 18.12.2025 | 101,13 | 102,25 | 99,63 | 100,17 | 0,20% | 517.149,00 |
| 17.12.2025 | 102,00 | 102,51 | 99,25 | 99,97 | -1,97% | 503.794,00 |
| 16.12.2025 | 103,46 | 103,75 | 100,93 | 101,98 | -0,65% | 410.325,00 |
| 15.12.2025 | 104,04 | 104,04 | 101,87 | 102,65 | -0,75% | 326.986,00 |
| 12.12.2025 | 104,83 | 105,93 | 103,33 | 103,43 | -0,70% | 274.935,00 |
| 11.12.2025 | 103,97 | 104,77 | 103,30 | 104,15 | 0,38% | 283.277,00 |
| 10.12.2025 | 100,51 | 104,58 | 100,25 | 103,76 | 3,85% | 489.440,00 |
| 09.12.2025 | 99,10 | 100,94 | 98,91 | 99,91 | 0,15% | 309.531,00 |
| 08.12.2025 | 99,60 | 101,53 | 98,57 | 99,76 | 0,28% | 344.086,00 |
| 05.12.2025 | 100,57 | 101,75 | 99,47 | 99,48 | -1,08% | 268.623,00 |
| 04.12.2025 | 101,63 | 103,38 | 99,56 | 100,57 | -1,05% | 647.662,00 |
| 03.12.2025 | 101,43 | 103,18 | 100,80 | 101,64 | 1,05% | 267.784,00 |
| 02.12.2025 | 102,14 | 102,47 | 100,39 | 100,58 | -1,37% | 308.073,00 |
| 01.12.2025 | 102,47 | 103,96 | 101,37 | 101,98 | -1,23% | 229.075,00 |
| 28.11.2025 | 104,06 | 104,06 | 102,69 | 103,25 | 0,15% | 121.474,00 |
| 26.11.2025 | 102,80 | 104,07 | 101,80 | 103,10 | 0,18% | 275.231,00 |
| 25.11.2025 | 101,14 | 103,87 | 101,14 | 102,91 | 1,68% | 237.634,00 |
| 24.11.2025 | 101,58 | 103,13 | 101,06 | 101,21 | -0,74% | 228.139,00 |
| 21.11.2025 | 97,97 | 102,82 | 97,97 | 101,96 | 4,30% | 290.543,00 |