54,590€
2,27%
Echtzeit-Aktienkurs Vivmark Residential
Bid:
Ask:
Aktienkurse zur Vivmark Residential Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 53,00 | 54,58 | 52,96 | 54,48 | 2,06% | - |
| 08.10.2026 | 52,40 | 53,54 | 52,24 | 53,38 | 0,87% | - |
| 07.10.2026 | 53,22 | 53,82 | 52,92 | 52,92 | -1,31% | - |
| 06.10.2026 | 53,18 | 54,00 | 53,04 | 53,62 | 1,40% | - |
| 02.10.2026 | 53,14 | 53,54 | 52,78 | 52,88 | -1,27% | - |
| 01.10.2026 | 53,46 | 53,60 | 52,84 | 53,56 | -0,04% | - |
| 30.09.2026 | 53,84 | 53,86 | 53,54 | 53,58 | -0,70% | - |
| 29.09.2026 | 53,38 | 54,18 | 53,38 | 53,96 | 0,07% | - |
| 28.09.2026 | 53,32 | 54,14 | 53,22 | 53,92 | -0,04% | - |
| 25.09.2026 | 53,28 | 53,98 | 53,10 | 53,94 | 0,86% | - |
| 24.09.2026 | 53,30 | 53,78 | 53,16 | 53,48 | -0,82% | - |
| 23.09.2026 | 54,16 | 54,68 | 53,60 | 53,92 | -0,85% | - |
| 22.09.2026 | 53,04 | 54,38 | 53,02 | 54,38 | 1,61% | - |
| 21.09.2026 | 53,08 | 53,74 | 52,90 | 53,52 | 0,60% | - |
| 18.09.2026 | 54,52 | 54,58 | 53,20 | 53,20 | -3,10% | - |
| 17.09.2026 | 54,82 | 55,36 | 54,58 | 54,90 | -0,40% | - |
| 16.09.2026 | 56,46 | 56,76 | 55,08 | 55,12 | -2,65% | - |
| 15.09.2026 | 56,76 | 57,18 | 56,50 | 56,62 | -1,43% | - |
| 14.09.2026 | 56,14 | 57,44 | 56,12 | 57,44 | 1,84% | - |
| 11.09.2026 | 55,78 | 56,60 | 55,62 | 56,40 | 0,86% | - |
| 10.09.2026 | 55,56 | 56,14 | 55,32 | 55,92 | -0,07% | - |
| 09.09.2026 | 56,40 | 56,60 | 55,52 | 55,96 | -1,48% | - |
| 08.09.2026 | 55,36 | 56,80 | 55,26 | 56,80 | 2,12% | - |
| 07.09.2026 | 55,58 | 55,74 | 55,54 | 55,62 | -1,03% | - |
| 04.09.2026 | 55,38 | 56,52 | 55,34 | 56,20 | 0,86% | - |
| 03.09.2026 | 55,50 | 56,36 | 55,30 | 55,72 | -0,39% | - |
| 02.09.2026 | 55,94 | 56,32 | 55,42 | 55,94 | -0,14% | - |
| 01.09.2026 | 55,66 | 56,50 | 55,56 | 56,02 | 0,25% | - |
| 31.08.2026 | 55,94 | 56,14 | 55,62 | 55,88 | -1,24% | - |
| 28.08.2026 | 55,84 | 56,62 | 55,80 | 56,58 | 0,57% | - |
| 27.08.2026 | 56,94 | 57,26 | 56,22 | 56,26 | -1,78% | - |
| 26.08.2026 | 57,46 | 57,92 | 57,28 | 57,28 | -0,97% | - |
| 25.08.2026 | 57,96 | 58,36 | 57,70 | 57,84 | -1,03% | - |
| 24.08.2026 | 56,64 | 58,64 | 56,62 | 58,44 | 2,60% | - |
| 21.08.2026 | 55,24 | 57,02 | 55,24 | 56,96 | 2,12% | - |
| 20.08.2026 | 54,64 | 56,34 | 54,08 | 55,78 | 1,46% | 6,00 |
| 19.08.2026 | 54,76 | 55,46 | 54,46 | 54,98 | -0,58% | 4,00 |
| 18.08.2026 | 54,50 | 55,84 | 54,00 | 55,30 | -0,79% | 2,00 |
| 17.08.2026 | 56,42 | 56,74 | 55,42 | 55,74 | -1,87% | - |
| 14.08.2026 | 56,54 | 57,12 | 56,42 | 56,80 | -0,56% | - |
| 13.08.2026 | 55,44 | 57,44 | 55,44 | 57,12 | 2,40% | - |
| 12.08.2026 | 56,14 | 56,24 | 55,78 | 55,78 | -0,82% | - |
| 11.08.2026 | 56,54 | 56,86 | 56,24 | 56,24 | -1,09% | - |
| 10.08.2026 | 57,56 | 57,90 | 56,64 | 56,86 | -1,66% | - |
| 07.08.2026 | 57,28 | 58,12 | 57,10 | 57,82 | 0,31% | - |
| 06.08.2026 | 58,28 | 59,08 | 57,62 | 57,64 | -1,44% | 382,00 |
| 05.08.2026 | 58,40 | 58,82 | 58,20 | 58,48 | -0,24% | - |
| 04.08.2026 | 58,32 | 58,84 | 57,94 | 58,62 | -0,07% | - |
| 03.08.2026 | 57,44 | 58,66 | 57,40 | 58,66 | 1,63% | - |
| 31.07.2026 | 58,14 | 58,26 | 57,66 | 57,72 | -0,79% | - |
| 30.07.2026 | 59,64 | 59,80 | 57,92 | 58,18 | -3,13% | - |
| 29.07.2026 | 59,18 | 60,38 | 59,14 | 60,06 | 0,47% | - |
| 28.07.2026 | 58,62 | 60,18 | 58,62 | 59,78 | 1,01% | - |
| 27.07.2026 | 59,42 | 59,74 | 59,18 | 59,18 | -0,57% | - |
| 24.07.2026 | 59,52 | 60,46 | 59,24 | 59,52 | -0,53% | - |
| 23.07.2026 | 59,20 | 60,44 | 58,94 | 59,84 | 0,17% | - |
| 22.07.2026 | 59,30 | 60,08 | 59,22 | 59,74 | -0,20% | - |
| 21.07.2026 | 59,94 | 60,20 | 59,70 | 59,86 | -0,73% | - |
| 20.07.2026 | 59,72 | 60,52 | 59,70 | 60,30 | 0,03% | - |
| 17.07.2026 | 60,18 | 61,58 | 59,98 | 60,28 | -1,34% | - |
| 16.07.2026 | 59,08 | 61,14 | 59,00 | 61,10 | 2,59% | - |
| 15.07.2026 | 59,62 | 60,48 | 59,48 | 59,56 | -1,06% | 200,00 |
| 14.07.2026 | 60,62 | 60,70 | 60,10 | 60,20 | -1,60% | - |
| 13.07.2026 | 59,44 | 61,36 | 59,44 | 61,18 | 1,63% | - |
| 10.07.2026 | 59,20 | 60,26 | 59,18 | 60,20 | 1,11% | - |
| 09.07.2026 | 59,32 | 60,02 | 59,16 | 59,54 | -0,43% | - |
| 08.07.2026 | 60,60 | 60,96 | 59,80 | 59,80 | -2,83% | - |
| 07.07.2026 | 60,64 | 62,44 | 60,64 | 61,54 | 0,75% | - |
| 06.07.2026 | 60,60 | 61,28 | 60,54 | 61,08 | 0,96% | - |
| 03.07.2026 | 60,60 | 60,60 | 60,38 | 60,50 | -0,72% | - |
| 02.07.2026 | 59,78 | 60,94 | 59,30 | 60,94 | 1,09% | - |
| 01.07.2026 | 58,86 | 60,88 | 58,84 | 60,28 | 1,65% | - |
| 30.06.2026 | 59,52 | 59,68 | 58,88 | 59,30 | -0,50% | - |
| 29.06.2026 | 59,14 | 59,60 | 58,92 | 59,60 | -0,47% | - |
| 26.06.2026 | 58,42 | 59,88 | 58,14 | 59,88 | 1,66% | 50,00 |
| 25.06.2026 | 57,72 | 59,14 | 57,72 | 58,90 | 1,48% | - |
| 24.06.2026 | 57,28 | 58,20 | 57,24 | 58,04 | 0,80% | 50,00 |
| 23.06.2026 | 56,00 | 57,58 | 55,90 | 57,58 | 1,91% | - |
| 22.06.2026 | 55,34 | 56,80 | 55,34 | 56,50 | 2,21% | - |
| 19.06.2026 | 55,48 | 55,48 | 55,28 | 55,28 | -0,97% | - |
| 18.06.2026 | 55,94 | 56,58 | 55,64 | 55,82 | -0,43% | - |
| 17.06.2026 | 56,70 | 57,18 | 55,98 | 56,06 | -1,79% | - |
| 16.06.2026 | 56,68 | 57,70 | 56,06 | 57,08 | 0,14% | - |
| 15.06.2026 | 58,42 | 58,46 | 56,82 | 57,00 | -1,79% | - |
| 12.06.2026 | 57,18 | 58,04 | 57,12 | 58,04 | 0,90% | - |
| 11.06.2026 | 58,28 | 58,90 | 57,52 | 57,52 | -1,54% | - |
| 10.06.2026 | 58,16 | 58,64 | 57,74 | 58,42 | -0,38% | - |
| 09.06.2026 | 57,94 | 58,78 | 56,98 | 58,64 | 0,58% | - |
| 08.06.2026 | 58,36 | 59,20 | 58,10 | 58,30 | -1,39% | - |
| 05.06.2026 | 57,94 | 59,46 | 57,86 | 59,12 | 1,58% | - |
| 04.06.2026 | 56,46 | 58,20 | 56,46 | 58,20 | 2,03% | - |
| 03.06.2026 | 56,42 | 57,30 | 56,34 | 57,04 | 0,60% | - |
| 02.06.2026 | 55,88 | 56,70 | 55,74 | 56,70 | 0,28% | - |
| 01.06.2026 | 55,76 | 57,34 | 55,56 | 56,54 | 0,82% | - |
| 29.05.2026 | 56,86 | 56,86 | 55,66 | 56,08 | -1,48% | - |
| 28.05.2026 | 56,92 | 57,24 | 56,68 | 56,92 | -0,39% | - |
| 27.05.2026 | 56,36 | 57,90 | 56,36 | 57,14 | 0,60% | - |
| 26.05.2026 | 56,82 | 57,24 | 56,52 | 56,80 | -0,25% | - |
| 25.05.2026 | 56,84 | 56,94 | 56,82 | 56,94 | -0,07% | - |
| 22.05.2026 | 56,30 | 57,16 | 56,26 | 56,98 | 0,81% | - |