145,400€
-0,10%
Echtzeit-Aktienkurs Vistra Energy Corp.
Bid:
Ask:
Aktienkurse zur Vistra Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 146,25 | 147,65 | 143,25 | 145,00 | -0,38% | 1.911,00 |
| 19.02.2026 | 144,55 | 146,00 | 143,35 | 145,55 | 0,94% | 881,00 |
| 18.02.2026 | 146,75 | 148,95 | 144,20 | 144,20 | -1,87% | 2.556,00 |
| 17.02.2026 | 143,80 | 149,45 | 143,05 | 146,95 | 1,21% | 2.256,00 |
| 16.02.2026 | 144,95 | 145,85 | 143,85 | 145,20 | 1,79% | 3.167,00 |
| 13.02.2026 | 137,70 | 144,40 | 135,60 | 142,65 | 3,18% | 2.949,00 |
| 12.02.2026 | 135,50 | 139,90 | 135,50 | 138,25 | 2,41% | 3.979,00 |
| 11.02.2026 | 134,85 | 139,25 | 133,45 | 135,00 | 0,33% | 3.141,00 |
| 10.02.2026 | 129,65 | 135,65 | 128,65 | 134,55 | 5,41% | 2.233,00 |
| 09.02.2026 | 128,50 | 130,50 | 125,00 | 127,65 | 0,71% | 2.623,00 |
| 06.02.2026 | 122,00 | 128,50 | 122,00 | 126,75 | 5,36% | 3.295,00 |
| 05.02.2026 | 122,10 | 122,85 | 117,75 | 120,30 | 0,38% | 5.363,00 |
| 04.02.2026 | 128,50 | 131,40 | 118,20 | 119,85 | -7,24% | 5.229,00 |
| 03.02.2026 | 132,50 | 133,25 | 127,45 | 129,20 | -1,75% | 2.843,00 |
| 02.02.2026 | 130,35 | 135,20 | 130,05 | 131,50 | -2,86% | 3.189,00 |
| 30.01.2026 | 134,25 | 137,90 | 133,43 | 135,38 | 0,13% | - |
| 29.01.2026 | 138,48 | 140,23 | 133,13 | 135,20 | -0,68% | - |
| 28.01.2026 | 138,48 | 138,95 | 134,70 | 136,13 | 0,44% | - |
| 27.01.2026 | 135,25 | 136,63 | 132,50 | 135,52 | -0,35% | - |
| 26.01.2026 | 133,88 | 139,18 | 133,88 | 136,00 | 0,78% | - |
| 23.01.2026 | 136,40 | 138,00 | 134,55 | 134,95 | -1,71% | 1.326,00 |
| 22.01.2026 | 138,25 | 140,85 | 135,60 | 137,30 | 0,29% | 3.870,00 |
| 21.01.2026 | 134,95 | 138,70 | 131,75 | 136,90 | 2,39% | 6.088,00 |
| 20.01.2026 | 139,50 | 141,00 | 133,70 | 133,70 | -4,50% | 3.686,00 |
| 19.01.2026 | 140,85 | 142,00 | 138,00 | 140,00 | -2,74% | 2.884,00 |
| 16.01.2026 | 159,00 | 159,65 | 141,00 | 143,95 | -7,61% | 10.180,00 |
| 15.01.2026 | 144,40 | 157,45 | 144,40 | 155,80 | 6,90% | 6.110,00 |
| 14.01.2026 | 148,00 | 148,45 | 142,60 | 145,75 | -0,88% | 2.035,00 |
| 13.01.2026 | 152,00 | 152,20 | 147,05 | 147,05 | -1,34% | 3.199,00 |
| 12.01.2026 | 143,35 | 151,40 | 142,00 | 149,05 | 3,72% | 7.632,00 |
| 09.01.2026 | 129,35 | 153,10 | 128,95 | 143,70 | 11,05% | 14.002,00 |
| 08.01.2026 | 133,00 | 134,25 | 128,45 | 129,40 | -2,67% | 4.157,00 |
| 07.01.2026 | 144,65 | 146,30 | 131,80 | 132,95 | -8,18% | 4.389,00 |
| 06.01.2026 | 145,85 | 147,25 | 140,50 | 144,80 | 3,95% | 3.456,00 |
| 05.01.2026 | 142,90 | 146,35 | 137,00 | 139,30 | -1,38% | 4.059,00 |
| 02.01.2026 | 136,75 | 143,00 | 136,75 | 141,25 | 2,32% | 934,00 |
| 30.12.2025 | 136,35 | 138,05 | 136,35 | 138,05 | 0,51% | 1.540,00 |
| 29.12.2025 | 136,50 | 138,55 | 135,20 | 137,35 | 0,59% | 3.262,00 |
| 23.12.2025 | 136,35 | 138,65 | 135,50 | 136,55 | -0,51% | 1.992,00 |
| 22.12.2025 | 139,55 | 141,00 | 137,05 | 137,25 | -1,96% | 2.412,00 |
| 19.12.2025 | 141,30 | 144,05 | 140,00 | 140,00 | -0,85% | 1.354,00 |
| 18.12.2025 | 138,75 | 145,00 | 138,00 | 141,20 | 3,10% | 1.023,00 |
| 17.12.2025 | 148,85 | 149,65 | 135,50 | 136,95 | -6,42% | 2.364,00 |
| 16.12.2025 | 141,30 | 146,60 | 140,45 | 146,35 | 2,56% | 1.074,00 |
| 15.12.2025 | 144,55 | 146,70 | 142,35 | 142,70 | -1,79% | 1.592,00 |
| 12.12.2025 | 148,75 | 152,45 | 143,00 | 145,30 | -1,76% | 2.455,00 |
| 11.12.2025 | 136,50 | 147,90 | 136,50 | 147,90 | 4,15% | 4.894,00 |
| 10.12.2025 | 142,55 | 142,70 | 136,55 | 142,00 | 0,00% | 3.895,00 |
| 09.12.2025 | 141,95 | 145,65 | 141,70 | 142,00 | -0,60% | 3.547,00 |
| 08.12.2025 | 143,30 | 144,95 | 141,20 | 142,85 | -0,24% | 3.435,00 |
| 05.12.2025 | 150,80 | 153,25 | 143,20 | 143,20 | -5,17% | 819,00 |
| 04.12.2025 | 147,05 | 152,60 | 146,40 | 151,00 | 2,51% | 787,00 |
| 03.12.2025 | 148,45 | 149,95 | 145,80 | 147,30 | -1,80% | 2.403,00 |
| 02.12.2025 | 150,10 | 151,40 | 147,80 | 150,00 | 0,23% | 1.010,00 |
| 01.12.2025 | 152,95 | 153,60 | 149,30 | 149,65 | -2,60% | 1.761,00 |
| 28.11.2025 | 153,95 | 155,55 | 153,50 | 153,65 | -0,13% | 6.539,00 |
| 27.11.2025 | 154,00 | 154,25 | 152,50 | 153,85 | 0,56% | 2.805,00 |
| 26.11.2025 | 147,35 | 153,65 | 147,35 | 153,00 | 3,90% | 3.192,00 |
| 25.11.2025 | 152,00 | 153,05 | 144,15 | 147,25 | -2,48% | 1.193,00 |
| 24.11.2025 | 147,45 | 151,10 | 145,20 | 151,00 | 2,44% | 4.070,00 |
| 21.11.2025 | 150,00 | 153,60 | 141,40 | 147,40 | -1,80% | 5.042,00 |
| 20.11.2025 | 160,60 | 163,50 | 150,10 | 150,10 | -3,97% | 4.245,00 |
| 19.11.2025 | 148,80 | 156,65 | 148,80 | 156,30 | 3,41% | 1.049,00 |
| 18.11.2025 | 149,55 | 151,90 | 148,00 | 151,15 | 0,77% | 3.404,00 |
| 17.11.2025 | 151,30 | 154,60 | 150,00 | 150,00 | -0,10% | 1.305,00 |
| 14.11.2025 | 147,00 | 152,95 | 140,50 | 150,15 | 1,25% | 5.923,00 |
| 13.11.2025 | 152,55 | 154,20 | 146,55 | 148,30 | -4,14% | 6.734,00 |
| 12.11.2025 | 154,90 | 157,40 | 153,15 | 154,70 | -0,19% | 3.871,00 |
| 11.11.2025 | 162,20 | 162,90 | 155,00 | 155,00 | -4,56% | 3.623,00 |
| 10.11.2025 | 166,65 | 169,65 | 160,00 | 162,40 | -1,19% | 5.289,00 |
| 07.11.2025 | 158,80 | 164,35 | 153,10 | 164,35 | 2,72% | 4.324,00 |
| 06.11.2025 | 163,15 | 166,40 | 155,85 | 160,00 | -3,29% | 3.665,00 |
| 05.11.2025 | 161,10 | 167,40 | 160,05 | 165,45 | 2,19% | 2.596,00 |
| 04.11.2025 | 164,10 | 167,00 | 160,60 | 161,90 | -3,29% | 1.746,00 |
| 03.11.2025 | 163,05 | 168,95 | 162,35 | 167,40 | 2,04% | 3.677,00 |
| 31.10.2025 | 165,20 | 167,50 | 159,80 | 164,05 | -0,39% | 3.008,00 |
| 30.10.2025 | 170,95 | 172,50 | 163,40 | 164,70 | -3,80% | 3.273,00 |
| 29.10.2025 | 164,15 | 172,20 | 164,00 | 171,20 | 4,71% | 4.565,00 |
| 28.10.2025 | 172,55 | 173,95 | 158,55 | 163,50 | -4,58% | 3.829,00 |
| 27.10.2025 | 174,25 | 177,10 | 169,05 | 171,35 | -1,32% | 3.155,00 |
| 24.10.2025 | 165,15 | 173,65 | 165,05 | 173,65 | 5,43% | 4.531,00 |
| 23.10.2025 | 161,00 | 165,45 | 160,05 | 164,70 | 2,71% | 2.218,00 |
| 22.10.2025 | 160,15 | 163,85 | 154,95 | 160,35 | -0,37% | 3.233,00 |
| 21.10.2025 | 168,75 | 168,75 | 159,70 | 160,95 | -3,62% | 3.826,00 |
| 20.10.2025 | 173,70 | 175,95 | 166,05 | 167,00 | -3,72% | 4.271,00 |
| 17.10.2025 | 175,95 | 179,00 | 171,25 | 173,45 | -3,42% | 3.319,00 |
| 16.10.2025 | 181,45 | 184,85 | 179,60 | 179,60 | -1,16% | 1.724,00 |
| 15.10.2025 | 176,70 | 185,70 | 176,50 | 181,70 | 2,68% | 3.783,00 |
| 14.10.2025 | 180,45 | 180,45 | 174,60 | 176,95 | -2,35% | 3.102,00 |
| 13.10.2025 | 171,50 | 181,20 | 171,50 | 181,20 | 6,62% | 2.451,00 |
| 10.10.2025 | 180,85 | 182,95 | 169,65 | 169,95 | -6,23% | 3.195,00 |
| 09.10.2025 | 178,50 | 181,90 | 177,05 | 181,25 | 2,11% | 2.496,00 |
| 08.10.2025 | 172,85 | 177,50 | 171,10 | 177,50 | 3,59% | 2.725,00 |
| 07.10.2025 | 171,50 | 174,00 | 167,50 | 171,35 | -0,46% | 1.846,00 |
| 06.10.2025 | 172,30 | 176,05 | 169,75 | 172,15 | -0,40% | 2.493,00 |
| 03.10.2025 | 172,95 | 178,95 | 172,55 | 172,85 | 0,12% | 2.353,00 |
| 02.10.2025 | 173,10 | 174,10 | 170,85 | 172,65 | -0,03% | 907,00 |
| 01.10.2025 | 166,10 | 174,60 | 163,60 | 172,70 | 3,63% | 5.021,00 |
| 30.09.2025 | 168,35 | 170,30 | 162,25 | 166,65 | -1,42% | 2.427,00 |
| 29.09.2025 | 178,00 | 182,55 | 169,00 | 169,05 | -3,73% | 2.977,00 |