VusionGroup S.A. VU
EURONEXT · Frankreich · Elektronische Technologie
€129,30+1,50 (+1,17 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €129,30 | +1,17 % | €127,80 | €129,80 | €126,00 | 28,22K |
| 2026-09-30 | €127,80 | -2,07 % | €130,20 | €130,20 | €127,10 | 26,46K |
| 2026-09-29 | €130,50 | +5,50 % | €125,00 | €131,50 | €123,80 | 38,96K |
| 2026-09-28 | €123,70 | -0,32 % | €124,20 | €126,60 | €123,10 | 25,77K |
| 2026-09-25 | €124,10 | -3,72 % | €128,80 | €129,20 | €124,10 | 42,08K |
| 2026-09-24 | €128,90 | -4,52 % | €134,50 | €134,50 | €128,90 | 34,95K |
| 2026-09-23 | €135,00 | +1,50 % | €133,00 | €135,90 | €128,30 | 54,95K |
| 2026-09-22 | €133,00 | +13,68 % | €128,00 | €133,70 | €124,00 | 132,43K |
| 2026-09-21 | €117,00 | -1,68 % | €118,60 | €121,20 | €116,80 | 30,46K |
| 2026-09-18 | €119,00 | +1,54 % | €117,40 | €119,00 | €116,00 | 30,46K |
| 2026-09-17 | €117,20 | +1,21 % | €116,00 | €118,40 | €116,00 | 17,04K |
| 2026-09-16 | €115,80 | +1,05 % | €115,10 | €117,20 | €114,90 | 15,07K |
| 2026-09-15 | €114,60 | -1,21 % | €115,80 | €116,10 | €114,60 | 19,92K |
| 2026-09-14 | €116,00 | -2,77 % | €119,10 | €119,40 | €115,50 | 18,36K |
| 2026-09-11 | €119,30 | +2,49 % | €116,20 | €119,80 | €116,10 | 17,12K |
| 2026-09-10 | €116,40 | -0,17 % | €116,40 | €117,90 | €115,40 | 25,92K |
| 2026-09-09 | €116,60 | -2,83 % | €119,80 | €120,20 | €116,60 | 30,62K |
| 2026-09-08 | €120,00 | -2,44 % | €122,80 | €123,10 | €119,10 | 28,24K |
| 2026-09-07 | €123,00 | -0,49 % | €124,20 | €125,30 | €122,20 | 20,82K |
| 2026-09-04 | €123,60 | +1,56 % | €121,90 | €124,50 | €121,80 | 15,98K |
| 2026-09-03 | €121,70 | -0,90 % | €123,00 | €125,40 | €121,70 | 26,36K |
| 2026-09-02 | €122,80 | -4,73 % | €128,70 | €128,90 | €122,80 | 45,27K |
| 2026-09-01 | €128,90 | +0,31 % | €127,90 | €129,50 | €126,60 | 27,89K |
| 2026-08-31 | €128,50 | -1,23 % | €130,30 | €131,10 | €128,40 | 35,30K |
| 2026-08-28 | €130,10 | +1,64 % | €128,20 | €132,50 | €128,20 | 22,77K |
| 2026-08-27 | €128,00 | -0,39 % | €129,20 | €130,70 | €127,90 | 14,43K |
| 2026-08-26 | €128,50 | -1,23 % | €130,70 | €132,00 | €127,80 | 21,11K |
| 2026-08-25 | €130,10 | -0,84 % | €131,00 | €132,30 | €129,10 | 16,58K |
| 2026-08-24 | €131,20 | -0,38 % | €131,60 | €133,90 | €130,90 | 23,64K |
| 2026-08-21 | €131,70 | +4,52 % | €125,50 | €131,90 | €125,20 | 39,18K |
| 2026-08-20 | €126,00 | -2,93 % | €129,80 | €130,50 | €126,00 | 40,65K |
| 2026-08-19 | €129,80 | +0,54 % | €128,80 | €131,00 | €128,20 | 22,59K |
| 2026-08-18 | €129,10 | -2,42 % | €132,30 | €132,30 | €129,10 | 19,65K |
| 2026-08-17 | €132,30 | +1,07 % | €131,20 | €134,40 | €130,60 | 23,79K |
| 2026-08-14 | €130,90 | -1,80 % | €133,30 | €133,90 | €129,30 | 37,97K |
| 2026-08-13 | €133,30 | +0,98 % | €132,40 | €135,40 | €132,40 | 34,36K |
| 2026-08-12 | €132,00 | +2,96 % | €128,90 | €133,40 | €128,60 | 40,38K |
| 2026-08-11 | €128,20 | +0,16 % | €128,30 | €130,00 | €127,30 | 28,86K |
| 2026-08-10 | €128,00 | -1,23 % | €129,60 | €132,30 | €128,00 | 26,79K |
| 2026-08-07 | €129,60 | +2,61 % | €126,40 | €133,20 | €125,20 | 59,60K |
| 2026-08-06 | €126,30 | -5,04 % | €135,00 | €138,00 | €126,30 | 103,87K |
| 2026-08-05 | €133,00 | +4,72 % | €129,10 | €144,20 | €129,10 | 199,42K |
| 2026-08-04 | €127,00 | -0,78 % | €128,50 | €129,90 | €124,40 | 39,88K |
| 2026-08-03 | €128,00 | -1,46 % | €129,70 | €130,00 | €124,50 | 51,07K |
| 2026-07-31 | €129,90 | -3,20 % | €134,00 | €137,90 | €129,10 | 74,90K |
| 2026-07-30 | €134,20 | -1,03 % | €135,40 | €140,40 | €133,00 | 77,34K |
| 2026-07-29 | €135,60 | +4,07 % | €130,30 | €138,90 | €128,40 | 72,81K |
| 2026-07-28 | €130,30 | -0,53 % | €133,40 | €134,80 | €123,30 | 76,77K |
| 2026-07-27 | €131,00 | +0,85 % | €130,10 | €138,80 | €130,10 | 61,96K |
| 2026-07-24 | €129,90 | +3,10 % | €126,00 | €130,80 | €126,00 | 30,50K |
| 2026-07-23 | €126,00 | 0,00 % | €126,20 | €127,20 | €124,20 | 24,90K |
| 2026-07-22 | €126,00 | +0,80 % | €125,30 | €127,50 | €124,90 | 39,13K |
| 2026-07-21 | €125,00 | +4,95 % | €119,40 | €125,00 | €118,70 | 45,12K |
| 2026-07-20 | €119,10 | +2,76 % | €116,40 | €119,30 | €115,60 | 49,13K |
| 2026-07-17 | €115,90 | +1,40 % | €113,80 | €120,10 | €113,50 | 58,40K |
| 2026-07-16 | €114,30 | -5,54 % | €120,50 | €120,90 | €114,30 | 125,82K |
| 2026-07-15 | €121,00 | -8,26 % | €132,20 | €133,10 | €117,00 | 174,07K |
| 2026-07-14 | €131,90 | -1,71 % | €134,00 | €135,50 | €131,20 | 40,06K |
| 2026-07-13 | €134,20 | -1,18 % | €135,20 | €137,40 | €134,20 | 27,52K |
| 2026-07-10 | €135,80 | +1,42 % | €134,20 | €138,50 | €133,20 | 33,95K |
| 2026-07-09 | €133,90 | -0,45 % | €134,80 | €136,00 | €132,00 | 35,95K |
| 2026-07-08 | €134,50 | -2,68 % | €138,50 | €140,60 | €132,30 | 61,92K |
| 2026-07-07 | €138,20 | -1,29 % | €140,20 | €141,50 | €135,20 | 66,28K |
| 2026-07-06 | €140,00 | +1,60 % | €138,00 | €142,60 | €138,00 | 51,15K |
| 2026-07-03 | €137,80 | +5,03 % | €132,10 | €138,50 | €132,10 | 52,96K |
| 2026-07-02 | €131,20 | +3,31 % | €127,60 | €132,30 | €127,60 | 43,50K |
| 2026-07-01 | €127,00 | +0,63 % | €126,00 | €128,80 | €125,00 | 37,96K |
| 2026-06-30 | €126,20 | +1,77 % | €124,60 | €127,70 | €123,70 | 45,65K |
| 2026-06-29 | €124,00 | +3,33 % | €120,50 | €124,40 | €120,50 | 64,98K |
| 2026-06-26 | €120,00 | +3,72 % | €115,80 | €120,00 | €115,10 | 45,62K |
| 2026-06-25 | €115,70 | +2,94 % | €115,10 | €117,90 | €113,30 | 66,11K |
| 2026-06-24 | €112,40 | -5,15 % | €118,50 | €118,50 | €112,40 | 73,98K |
| 2026-06-23 | €118,50 | +0,94 % | €117,40 | €120,60 | €114,70 | 61,64K |
| 2026-06-22 | €117,40 | -3,14 % | €121,20 | €122,30 | €117,40 | 51,42K |
| 2026-06-19 | €121,20 | -3,58 % | €125,80 | €129,10 | €121,10 | 58,54K |
| 2026-06-18 | €125,70 | -2,93 % | €129,30 | €131,10 | €125,70 | 43,77K |
| 2026-06-17 | €129,50 | +1,97 % | €127,50 | €130,00 | €125,10 | 51,89K |
| 2026-06-16 | €127,00 | -2,76 % | €131,40 | €132,60 | €126,90 | 61,56K |
| 2026-06-15 | €130,60 | -1,36 % | €133,50 | €135,70 | €130,60 | 43,10K |
| 2026-06-12 | €132,40 | -4,68 % | €139,70 | €140,50 | €131,10 | 69,89K |
| 2026-06-11 | €138,90 | -2,53 % | €142,10 | €142,30 | €138,30 | 25,50K |
| 2026-06-10 | €142,50 | -1,25 % | €143,70 | €144,10 | €141,10 | 24,89K |
| 2026-06-09 | €144,30 | +1,62 % | €142,20 | €146,50 | €141,80 | 49,87K |
| 2026-06-08 | €142,00 | +0,85 % | €138,10 | €142,20 | €137,30 | 24,80K |
| 2026-06-05 | €140,80 | -2,63 % | €144,80 | €147,60 | €137,90 | 77,26K |
| 2026-06-04 | €144,60 | +1,62 % | €142,20 | €145,80 | €140,60 | 63,42K |
| 2026-06-03 | €142,30 | -0,42 % | €143,40 | €146,30 | €142,30 | 51,05K |
| 2026-06-02 | €142,90 | -2,79 % | €147,60 | €151,70 | €141,50 | 104,99K |
| 2026-06-01 | €147,00 | +9,54 % | €145,00 | €148,20 | €142,60 | 155,98K |
| 2026-05-29 | €134,20 | +2,05 % | €132,10 | €135,30 | €132,10 | 75,36K |