33,485€
0,81%
Echtzeit-Aktienkurs Vista Outdoor
Bid:
Ask:
Aktienkurse zur Vista Outdoor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 33,18 | 33,34 | 32,54 | 32,58 | -1,93% | - |
| 08.05.2024 | 33,41 | 33,46 | 33,00 | 33,22 | -0,39% | - |
| 07.05.2024 | 33,17 | 33,41 | 33,08 | 33,35 | -0,79% | - |
| 06.05.2024 | 33,15 | 33,61 | 33,15 | 33,61 | 3,48% | 186,00 |
| 03.05.2024 | 32,93 | 33,00 | 32,41 | 32,48 | -0,70% | - |
| 02.05.2024 | 32,58 | 32,97 | 32,56 | 32,71 | -1,39% | - |
| 30.04.2024 | 33,17 | 33,17 | 33,17 | 33,17 | 1,44% | 15,00 |
| 29.04.2024 | 32,70 | 33,01 | 32,59 | 32,70 | 0,40% | - |
| 26.04.2024 | 32,59 | 32,59 | 32,57 | 32,57 | 1,78% | 50,00 |
| 25.04.2024 | 32,10 | 32,27 | 31,86 | 32,00 | -1,17% | - |
| 24.04.2024 | 32,38 | 32,38 | 32,38 | 32,38 | -0,64% | 100,00 |
| 23.04.2024 | 32,39 | 32,60 | 32,17 | 32,59 | 1,97% | - |
| 22.04.2024 | 31,14 | 32,00 | 31,14 | 31,96 | 2,47% | 178,00 |
| 19.04.2024 | 31,19 | 31,19 | 31,19 | 31,19 | 4,59% | 100,00 |
| 18.04.2024 | 29,82 | 29,82 | 29,82 | 29,82 | -1,21% | 200,00 |
| 17.04.2024 | 30,26 | 30,43 | 30,19 | 30,19 | -2,25% | - |
| 16.04.2024 | 30,88 | 30,88 | 30,88 | 30,88 | 0,49% | 25,00 |
| 15.04.2024 | 30,98 | 31,09 | 30,73 | 30,73 | -1,05% | - |
| 12.04.2024 | 31,29 | 31,37 | 30,87 | 31,06 | 0,71% | - |
| 11.04.2024 | 30,84 | 30,90 | 30,67 | 30,84 | 0,93% | - |
| 10.04.2024 | 30,61 | 30,61 | 30,55 | 30,55 | -0,81% | 87,00 |
| 09.04.2024 | 30,96 | 30,97 | 30,62 | 30,80 | -0,63% | - |
| 08.04.2024 | 30,83 | 31,07 | 30,80 | 31,00 | 0,54% | - |
| 05.04.2024 | 30,73 | 30,83 | 30,73 | 30,83 | -0,55% | 162,00 |
| 04.04.2024 | 30,43 | 31,04 | 30,15 | 31,00 | 3,33% | 650,00 |
| 03.04.2024 | 29,41 | 30,00 | 29,41 | 30,00 | 1,87% | 495,00 |
| 02.04.2024 | 29,99 | 29,99 | 29,45 | 29,45 | -3,22% | 162,00 |
| 28.03.2024 | 30,57 | 30,65 | 30,43 | 30,43 | 1,13% | - |
| 27.03.2024 | 30,35 | 30,77 | 30,03 | 30,09 | -1,99% | - |
| 26.03.2024 | 30,84 | 30,84 | 30,28 | 30,70 | 0,92% | 602,00 |
| 25.03.2024 | 29,80 | 30,42 | 29,80 | 30,42 | 1,94% | 377,00 |
| 22.03.2024 | 29,42 | 29,84 | 29,40 | 29,84 | 1,84% | - |
| 21.03.2024 | 29,35 | 29,45 | 29,23 | 29,30 | 0,00% | - |
| 20.03.2024 | 29,30 | 29,30 | 29,30 | 29,30 | 0,86% | 10,00 |
| 19.03.2024 | 29,20 | 29,32 | 28,93 | 29,05 | -0,51% | - |
| 18.03.2024 | 29,34 | 29,42 | 28,93 | 29,20 | -0,48% | - |
| 15.03.2024 | 29,34 | 29,34 | 29,34 | 29,34 | -0,81% | 370,00 |
| 14.03.2024 | 29,58 | 29,58 | 29,58 | 29,58 | 0,68% | 100,00 |
| 13.03.2024 | 29,50 | 29,62 | 29,21 | 29,38 | -0,27% | - |
| 12.03.2024 | 29,04 | 29,46 | 29,04 | 29,46 | 2,08% | 52,00 |
| 11.03.2024 | 28,86 | 28,86 | 28,86 | 28,86 | -2,37% | 190,00 |
| 08.03.2024 | 29,12 | 29,56 | 29,12 | 29,56 | 1,44% | 730,00 |
| 07.03.2024 | 29,14 | 29,14 | 29,14 | 29,14 | -0,03% | 84,00 |
| 06.03.2024 | 29,55 | 29,65 | 29,15 | 29,15 | -1,49% | - |
| 05.03.2024 | 29,59 | 29,78 | 29,39 | 29,59 | -0,90% | - |
| 04.03.2024 | 29,92 | 29,92 | 29,86 | 29,86 | -0,60% | 205,00 |
| 01.03.2024 | 28,66 | 31,32 | 28,66 | 30,04 | 5,22% | 275,00 |
| 29.02.2024 | 28,40 | 29,05 | 28,29 | 28,55 | 0,18% | - |
| 28.02.2024 | 28,50 | 28,50 | 28,50 | 28,50 | 3,34% | 500,00 |
| 27.02.2024 | 27,58 | 27,58 | 27,58 | 27,58 | 0,15% | 1,00 |
| 26.02.2024 | 27,54 | 27,54 | 27,54 | 27,54 | -0,07% | 80,00 |
| 23.02.2024 | 27,56 | 27,56 | 27,56 | 27,56 | -1,99% | 48,00 |
| 22.02.2024 | 28,12 | 28,12 | 28,12 | 28,12 | 1,22% | 47,00 |
| 21.02.2024 | 27,78 | 27,78 | 27,78 | 27,78 | -0,22% | 100,00 |
| 20.02.2024 | 27,84 | 27,84 | 27,84 | 27,84 | 0,72% | 109,00 |
| 19.02.2024 | 27,64 | 27,64 | 27,64 | 27,64 | -1,07% | 5,00 |
| 16.02.2024 | 27,94 | 27,94 | 27,94 | 27,94 | 0,22% | 110,00 |
| 15.02.2024 | 27,88 | 27,88 | 27,88 | 27,88 | 0,07% | 40,00 |
| 14.02.2024 | 27,98 | 28,19 | 27,65 | 27,86 | 0,51% | - |
| 13.02.2024 | 28,36 | 28,36 | 27,58 | 27,72 | -1,98% | - |
| 12.02.2024 | 27,56 | 28,28 | 27,56 | 28,28 | 1,43% | 49,00 |
| 09.02.2024 | 27,84 | 27,95 | 27,74 | 27,88 | -0,21% | - |
| 08.02.2024 | 27,94 | 27,94 | 27,94 | 27,94 | 3,48% | 82,00 |
| 07.02.2024 | 27,46 | 27,46 | 27,00 | 27,00 | -0,81% | 180,00 |
| 06.02.2024 | 27,22 | 27,22 | 27,22 | 27,22 | -1,95% | 40,00 |
| 05.02.2024 | 28,10 | 28,24 | 27,34 | 27,76 | -0,14% | - |
| 02.02.2024 | 27,84 | 27,84 | 27,80 | 27,80 | 1,05% | 105,00 |
| 01.02.2024 | 26,03 | 28,39 | 25,62 | 27,51 | 4,01% | - |
| 31.01.2024 | 26,18 | 26,47 | 25,80 | 26,45 | 1,38% | - |
| 30.01.2024 | 26,29 | 26,39 | 25,93 | 26,09 | 0,73% | - |
| 29.01.2024 | 26,14 | 26,14 | 25,90 | 25,90 | -1,71% | 350,00 |
| 26.01.2024 | 26,33 | 26,69 | 26,23 | 26,35 | 0,73% | - |
| 25.01.2024 | 25,84 | 26,20 | 25,82 | 26,16 | -1,58% | 751,00 |
| 24.01.2024 | 26,94 | 26,94 | 26,58 | 26,58 | -1,77% | 210,00 |
| 23.01.2024 | 27,11 | 27,44 | 27,04 | 27,06 | -0,07% | - |
| 22.01.2024 | 26,82 | 27,14 | 26,40 | 27,08 | 1,69% | 2.469,00 |
| 19.01.2024 | 26,71 | 26,85 | 26,34 | 26,63 | 2,42% | - |
| 18.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | 20,00 |
| 17.01.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,42% | 100,00 |
| 16.01.2024 | 25,88 | 26,21 | 25,86 | 26,09 | 1,12% | - |
| 15.01.2024 | 25,94 | 25,94 | 25,80 | 25,80 | -0,39% | 200,00 |
| 12.01.2024 | 25,90 | 25,90 | 25,90 | 25,90 | 2,21% | 20,00 |
| 11.01.2024 | 25,77 | 25,80 | 25,30 | 25,34 | -0,28% | - |
| 10.01.2024 | 25,74 | 25,77 | 25,39 | 25,41 | -1,21% | - |
| 09.01.2024 | 25,72 | 25,72 | 25,72 | 25,72 | 0,94% | 37,00 |
| 08.01.2024 | 25,48 | 25,48 | 25,48 | 25,48 | -3,48% | 64,00 |
| 05.01.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | 60,00 |
| 04.01.2024 | 26,00 | 26,20 | 26,00 | 26,20 | -1,13% | 386,00 |
| 03.01.2024 | 26,80 | 26,82 | 26,50 | 26,50 | -3,36% | 250,00 |
| 02.01.2024 | 26,85 | 27,44 | 26,73 | 27,42 | 2,39% | - |
| 29.12.2023 | 26,78 | 26,78 | 26,78 | 26,78 | 0,22% | 58,00 |
| 28.12.2023 | 26,70 | 26,84 | 26,70 | 26,72 | -0,74% | 438,00 |
| 27.12.2023 | 26,92 | 26,92 | 26,92 | 26,92 | 0,98% | 71,00 |
| 22.12.2023 | 26,36 | 26,66 | 26,36 | 26,66 | -1,26% | 100,00 |
| 21.12.2023 | 27,00 | 27,00 | 27,00 | 27,00 | 0,22% | 25,00 |
| 20.12.2023 | 27,44 | 27,44 | 26,94 | 26,94 | -1,28% | 246,00 |
| 19.12.2023 | 27,11 | 27,53 | 27,05 | 27,29 | 2,44% | - |
| 18.12.2023 | 26,64 | 26,64 | 26,64 | 26,64 | 1,02% | 29,00 |
| 15.12.2023 | 25,68 | 26,75 | 25,60 | 26,37 | 3,13% | - |
| 14.12.2023 | 25,09 | 25,86 | 24,97 | 25,57 | 6,19% | - |