Vitura SA VTR
EURONEXT · Frankreich · Finanzen
€4,02-0,14 (-3,37 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €4,16 | +3,48 % | €4,04 | €4,16 | €4,04 | 51 |
| 2026-09-29 | €4,02 | -6,51 % | €4,16 | €4,16 | €4,02 | 85 |
| 2026-09-28 | €4,30 | +6,44 % | €4,30 | €4,30 | €4,30 | 90 |
| 2026-09-25 | €4,04 | -0,98 % | €4,08 | €4,08 | €4,04 | 42 |
| 2026-09-24 | €4,08 | +0,99 % | €4,06 | €4,08 | €4,06 | 21 |
| 2026-09-23 | €4,04 | -4,72 % | €4,24 | €4,24 | €4,04 | 286 |
| 2026-09-22 | €4,24 | 0,00 % | €4,24 | €4,24 | €4,24 | 1 |
| 2026-09-21 | €4,24 | +0,95 % | €4,24 | €4,24 | €4,24 | 20 |
| 2026-09-18 | €4,20 | -2,33 % | €4,30 | €4,30 | €4,20 | 51 |
| 2026-09-17 | €4,30 | 0,00 % | €4,30 | €4,30 | €4,30 | 1 |
| 2026-09-16 | €4,30 | -0,92 % | €4,34 | €4,34 | €4,30 | 21 |
| 2026-09-15 | €4,34 | 0,00 % | €4,34 | €4,34 | €4,34 | 1 |
| 2026-09-14 | €4,34 | 0,00 % | €4,34 | €4,34 | €4,34 | 1 |
| 2026-09-11 | €4,34 | 0,00 % | €4,34 | €4,34 | €4,34 | 1 |
| 2026-09-10 | €4,34 | 0,00 % | €4,34 | €4,34 | €4,34 | 1 |
| 2026-09-09 | €4,34 | 0,00 % | €4,34 | €4,34 | €4,34 | 1 |
| 2026-09-08 | €4,34 | 0,00 % | €4,34 | €4,34 | €4,34 | 1 |
| 2026-09-07 | €4,34 | 0,00 % | €4,34 | €4,34 | €4,34 | 1 |
| 2026-09-04 | €4,34 | 0,00 % | €4,34 | €4,34 | €4,34 | 1 |
| 2026-09-03 | €4,34 | 0,00 % | €4,34 | €4,34 | €4,34 | 1 |
| 2026-09-02 | €4,34 | 0,00 % | €4,34 | €4,34 | €4,34 | 1 |
| 2026-09-01 | €4,34 | +0,93 % | €4,30 | €4,34 | €4,30 | 21 |
| 2026-08-31 | €4,30 | 0,00 % | €4,30 | €4,30 | €4,30 | 1 |
| 2026-08-28 | €4,30 | 0,00 % | €4,30 | €4,30 | €4,30 | 1 |
| 2026-08-27 | €4,30 | 0,00 % | €4,30 | €4,30 | €4,30 | 1 |
| 2026-08-26 | €4,30 | 0,00 % | €4,30 | €4,30 | €4,30 | 1 |
| 2026-08-25 | €4,30 | 0,00 % | €4,30 | €4,30 | €4,30 | 1 |
| 2026-08-24 | €4,30 | 0,00 % | €4,30 | €4,30 | €4,30 | 1 |
| 2026-08-21 | €4,30 | +1,90 % | €4,30 | €4,30 | €4,30 | 51 |
| 2026-08-20 | €4,22 | -5,38 % | €4,46 | €4,46 | €4,16 | 422 |
| 2026-08-19 | €4,46 | -3,04 % | €4,60 | €4,60 | €4,46 | 161 |
| 2026-08-18 | €4,60 | +0,88 % | €4,42 | €4,60 | €4,42 | 51 |
| 2026-08-17 | €4,56 | -0,87 % | €4,60 | €4,60 | €4,56 | 130 |
| 2026-08-14 | €4,60 | -4,17 % | €4,80 | €4,80 | €4,34 | 866 |
| 2026-08-13 | €4,80 | -2,83 % | €4,94 | €4,94 | €4,80 | 301 |
| 2026-08-12 | €4,94 | -8,52 % | €5,40 | €5,40 | €4,94 | 322 |
| 2026-08-11 | €5,40 | -1,82 % | €5,50 | €5,50 | €5,40 | 51 |
| 2026-08-10 | €5,50 | +3,77 % | €5,35 | €5,50 | €5,35 | 1,29K |
| 2026-08-07 | €5,30 | +3,92 % | €5,10 | €5,30 | €5,10 | 535 |
| 2026-08-06 | €5,10 | +2,41 % | €5,00 | €5,10 | €5,00 | 139 |
| 2026-08-05 | €4,98 | +4,62 % | €4,78 | €4,98 | €4,78 | 343 |
| 2026-08-04 | €4,76 | +3,03 % | €4,76 | €4,76 | €4,76 | 228 |
| 2026-08-03 | €4,62 | +8,45 % | €4,26 | €4,62 | €4,26 | 217 |
| 2026-07-31 | €4,26 | -3,18 % | €4,40 | €4,46 | €4,26 | 154 |
| 2026-07-30 | €4,40 | +4,76 % | €4,18 | €4,46 | €4,18 | 630 |
| 2026-07-29 | €4,20 | 0,00 % | €4,20 | €4,20 | €4,20 | 1 |
| 2026-07-28 | €4,20 | +0,96 % | €4,16 | €4,20 | €4,16 | 21 |
| 2026-07-27 | €4,16 | +0,97 % | €4,42 | €4,42 | €4,12 | 303 |
| 2026-07-24 | €4,12 | -3,29 % | €4,26 | €4,28 | €4,12 | 416 |
| 2026-07-23 | €4,26 | 0,00 % | €4,26 | €4,26 | €4,26 | 1 |
| 2026-07-22 | €4,26 | +0,47 % | €4,26 | €4,26 | €4,26 | 1 |
| 2026-07-21 | €4,24 | +1,44 % | €4,20 | €4,24 | €4,20 | 31 |
| 2026-07-20 | €4,18 | -1,88 % | €4,26 | €4,50 | €4,18 | 285 |
| 2026-07-17 | €4,26 | -4,05 % | €4,44 | €4,44 | €4,26 | 462 |
| 2026-07-16 | €4,44 | +3,74 % | €4,30 | €4,44 | €4,30 | 463 |
| 2026-07-15 | €4,28 | +0,94 % | €4,24 | €4,28 | €4,24 | 21 |
| 2026-07-14 | €4,24 | +4,43 % | €4,08 | €4,24 | €4,08 | 391 |
| 2026-07-13 | €4,06 | +1,00 % | €4,02 | €4,06 | €4,02 | 21 |
| 2026-07-10 | €4,02 | +1,01 % | €4,00 | €4,02 | €4,00 | 17 |
| 2026-07-09 | €3,98 | +1,02 % | €3,94 | €3,98 | €3,94 | 21 |
| 2026-07-08 | €3,94 | +1,03 % | €3,94 | €3,94 | €3,94 | 20 |
| 2026-07-07 | €3,90 | 0,00 % | €3,90 | €3,90 | €3,90 | 1 |
| 2026-07-06 | €3,90 | 0,00 % | €3,90 | €3,90 | €3,90 | 1 |
| 2026-07-03 | €3,90 | 0,00 % | €3,90 | €3,90 | €3,90 | 1 |
| 2026-07-02 | €3,90 | 0,00 % | €3,90 | €3,90 | €3,90 | 0 |
| 2026-07-01 | €3,90 | +1,04 % | €3,86 | €3,90 | €3,86 | 2 |
| 2026-06-30 | €3,86 | 0,00 % | €3,86 | €3,86 | €3,86 | 1 |
| 2026-06-29 | €3,86 | 0,00 % | €3,86 | €3,86 | €3,86 | 0 |
| 2026-06-26 | €3,86 | 0,00 % | €3,86 | €3,86 | €3,86 | 1 |
| 2026-06-25 | €3,86 | +0,52 % | €3,82 | €3,86 | €3,82 | 121 |
| 2026-06-24 | €3,84 | 0,00 % | €3,84 | €3,84 | €3,84 | 1 |
| 2026-06-23 | €3,84 | +1,05 % | €3,80 | €3,84 | €3,80 | 22 |
| 2026-06-22 | €3,80 | -1,04 % | €3,98 | €3,98 | €3,80 | 32 |
| 2026-06-19 | €3,84 | 0,00 % | €3,84 | €3,84 | €3,84 | 1 |
| 2026-06-18 | €3,84 | 0,00 % | €3,84 | €3,84 | €3,84 | 1 |
| 2026-06-17 | €3,84 | +1,05 % | €3,80 | €3,84 | €3,80 | 21 |
| 2026-06-16 | €3,80 | -2,06 % | €3,88 | €3,88 | €3,80 | 284 |
| 2026-06-15 | €3,88 | -2,51 % | €3,98 | €3,98 | €3,68 | 103 |
| 2026-06-12 | €3,98 | +3,65 % | €3,84 | €3,98 | €3,84 | 51 |
| 2026-06-11 | €3,84 | 0,00 % | €3,84 | €3,84 | €3,84 | 1 |
| 2026-06-10 | €3,84 | -1,03 % | €3,88 | €3,88 | €3,84 | 10 |
| 2026-06-09 | €3,88 | +1,04 % | €3,84 | €3,88 | €3,84 | 24 |
| 2026-06-08 | €3,84 | -1,03 % | €3,86 | €3,86 | €3,84 | 13 |
| 2026-06-05 | €3,88 | +1,04 % | €3,84 | €3,88 | €3,84 | 22 |
| 2026-06-04 | €3,84 | 0,00 % | €3,84 | €3,84 | €3,84 | 1 |
| 2026-06-03 | €3,84 | 0,00 % | €3,84 | €3,84 | €3,84 | 1 |
| 2026-06-02 | €3,84 | -0,52 % | €3,84 | €3,84 | €3,84 | 1 |
| 2026-06-01 | €3,86 | +3,76 % | €3,72 | €3,86 | €3,72 | 51 |
| 2026-05-29 | €3,72 | -7,46 % | €4,02 | €4,02 | €3,72 | 85 |
| 2026-05-28 | €4,02 | -1,95 % | €4,10 | €4,10 | €3,82 | 284 |