Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne VTSC-GF.DE
59.80-0.05(-0.08%)Vitesco Technologies Group AG
WERSJA BETA
Deutsche Boerse Ag
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 59.00 | 59.80 | 59.00 | 59.80 | 250 | 0 |
15.07.2024 | 59.85 | 59.85 | 59.85 | 59.85 | 0 | 0 |
11.07.2024 | 59.70 | 59.85 | 59.70 | 59.85 | 2 | 0 |
10.07.2024 | 59.35 | 59.35 | 59.35 | 59.35 | 0 | 0 |
09.07.2024 | 62.35 | 62.35 | 59.65 | 59.65 | 220 | 0 |
08.07.2024 | 63.15 | 63.20 | 63.15 | 63.20 | 110 | 0 |
04.07.2024 | 59.95 | 60.45 | 59.95 | 60.45 | 80 | 0 |
03.07.2024 | 59.35 | 60.35 | 59.35 | 60.35 | 1 | 0 |
02.07.2024 | 59.60 | 60.35 | 59.50 | 59.50 | 102 | 0 |
01.07.2024 | 60.40 | 60.40 | 60.00 | 60.00 | 10 | 0 |
27.06.2024 | 59.10 | 60.70 | 59.10 | 60.20 | 36 | 0 |
26.06.2024 | 60.40 | 60.40 | 60.40 | 60.40 | 0 | 0 |
25.06.2024 | 59.70 | 60.80 | 59.55 | 59.55 | 137 | 0 |
24.06.2024 | 59.50 | 59.50 | 59.50 | 59.50 | 0 | 0 |
20.06.2024 | 59.65 | 59.65 | 59.50 | 59.50 | 90 | 0 |
19.06.2024 | 60.85 | 60.85 | 60.15 | 60.15 | 20 | 0 |
18.06.2024 | 61.60 | 61.60 | 61.60 | 61.60 | 0 | 0 |
17.06.2024 | 62.25 | 62.25 | 62.25 | 62.25 | 0 | 0 |
13.06.2024 | 64.90 | 64.90 | 64.90 | 64.90 | 0 | 0 |
12.06.2024 | 66.05 | 66.05 | 65.60 | 65.60 | 175 | 0 |
11.06.2024 | 66.05 | 66.70 | 66.00 | 66.00 | 361 | 0 |
10.06.2024 | 66.10 | 67.35 | 65.55 | 66.70 | 629 | 0 |
06.06.2024 | 63.75 | 65.10 | 63.75 | 65.10 | 6 | 0 |
05.06.2024 | 64.00 | 64.00 | 64.00 | 64.00 | 0 | 0 |
04.06.2024 | 64.40 | 64.80 | 64.40 | 64.50 | 77 | 0 |
03.06.2024 | 65.15 | 65.15 | 65.15 | 65.15 | 0 | 0 |
30.05.2024 | 66.85 | 66.85 | 66.85 | 66.85 | 0 | 0 |
29.05.2024 | 65.85 | 68.35 | 65.85 | 68.35 | 75 | 0 |
28.05.2024 | 66.75 | 66.75 | 66.40 | 66.40 | 73 | 0 |
27.05.2024 | 65.25 | 66.60 | 65.25 | 66.60 | 301 | 0 |
23.05.2024 | 66.80 | 67.25 | 66.80 | 67.25 | 122 | 0 |
22.05.2024 | 67.10 | 67.60 | 67.10 | 67.60 | 100 | 0 |
21.05.2024 | 69.20 | 69.20 | 67.10 | 67.10 | 15 | 0 |
20.05.2024 | 69.55 | 69.75 | 69.55 | 69.75 | 7 | 0 |
16.05.2024 | 68.40 | 69.90 | 68.40 | 69.90 | 96 | 0 |
14.05.2024 | 71.00 | 71.00 | 68.05 | 68.05 | 300 | 0 |
13.05.2024 | 71.40 | 71.40 | 71.40 | 71.40 | 0 | 0 |
09.05.2024 | 69.25 | 69.25 | 69.25 | 69.25 | 0 | 0 |
08.05.2024 | 71.65 | 71.70 | 69.05 | 69.05 | 107 | 0 |
07.05.2024 | 63.85 | 71.65 | 63.85 | 71.65 | 200 | 0 |
06.05.2024 | 62.80 | 63.60 | 62.80 | 63.60 | 11 | 0 |
02.05.2024 | 63.60 | 63.60 | 62.90 | 62.90 | 67 | 0 |
30.04.2024 | 65.20 | 65.20 | 65.20 | 65.20 | 6 | 0 |
29.04.2024 | 66.50 | 66.50 | 66.50 | 66.50 | 0 | 0 |
25.04.2024 | 66.20 | 66.70 | 66.20 | 66.60 | 175 | 0 |
24.04.2024 | 64.60 | 66.80 | 64.60 | 66.55 | 141 | 0 |
23.04.2024 | 64.65 | 65.25 | 64.60 | 64.60 | 14 | 0 |
22.04.2024 | 65.15 | 65.15 | 64.65 | 64.65 | 4 | 0 |
18.04.2024 | 65.50 | 65.50 | 65.50 | 65.50 | 0 | 0 |
16.04.2024 | 65.65 | 66.25 | 64.80 | 64.80 | 23 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus