Wie bei allen Investitionen besteht ein Risiko für Ihr Kapital. Investitionen können fallen und steigen und Sie erhalten möglicherweise weniger zurück als Sie investiert haben.
Villars
VILN
Villars
Heute
Investieren ohne Provision
Kaufe und verkaufe Teilaktien schon ab £1
Ãbersicht
Verlaufsdaten
Wesentliche Liquiditäten
Finanzielle Zusammenfassung
Datum
Schließung
Veränderung
Veränderung (%)
Eröffnung
Hoch
Tief
Mar 21, 2023754.900.000.00%754.90754.90754.90
Mar 16, 2023760.200.000.00%760.20760.20760.20
Mar 08, 2023759.900.000.00%759.90759.90759.90
Mar 07, 2023745.10-4.70-0.63%749.80749.80745.10
Feb 13, 2023765.300.000.00%765.30765.30765.30
Jan 25, 2023744.700.000.00%744.70744.70744.70
Jan 23, 2023770.200.000.00%770.20770.20770.20
Jan 18, 2023739.800.000.00%739.80739.80739.80
Jan 06, 2023720.30-29.80-4.14%750.10750.10720.30
Jan 04, 2023744.8044.906.03%699.90744.80699.90
Dec 30, 2022779.800.000.00%779.80779.80779.80
Dec 27, 2022725.300.000.00%725.30725.30725.30
Dec 06, 2022780.300.000.00%780.30780.30780.30
Nov 04, 2022785.000.000.00%785.00785.00785.00
Oct 31, 2022785.200.200.03%785.00785.20784.40
Oct 28, 2022785.200.800.10%784.40785.20784.10
Oct 27, 2022784.10-0.30-0.04%784.40785.00784.10
Oct 26, 2022785.000.000.00%785.00785.00785.00
Oct 24, 2022784.70-0.50-0.06%785.20785.20784.40
Oct 05, 2022784.700.000.00%784.70784.70784.70
Oct 04, 2022785.208.101.03%777.10785.20777.10
Sep 27, 2022778.305.600.72%772.70778.30772.70
Sep 23, 2022777.00-0.30-0.04%777.30782.90777.00
Sep 21, 2022782.405.400.69%777.00782.90777.00
Sep 13, 2022782.404.100.52%778.30782.90777.40
Sep 05, 2022782.900.200.03%782.70782.90777.38
Aug 24, 2022781.600.000.00%781.60781.60781.60
Aug 11, 2022783.600.450.06%783.15783.60782.63
Aug 08, 2022783.801.170.15%782.63783.80782.63
Aug 03, 2022761.50-1.83-0.24%763.33763.80761.50
Jul 11, 2022760.00-22.85-3.01%782.85782.85760.00
Jul 06, 2022782.40-0.45-0.06%782.85782.85782.25
Jul 05, 2022760.850.000.00%760.85760.85760.85
Jun 22, 2022760.900.000.00%760.90760.90760.90
May 27, 2022781.700.350.04%781.35781.70781.20
May 04, 2022801.800.520.06%801.28801.90790.75
Apr 26, 2022812.250.000.00%812.25812.25812.25
Apr 21, 2022790.950.000.00%790.95790.95790.95
Apr 13, 2022782.385.880.75%776.50782.38771.28
Apr 08, 2022782.550.550.07%782.00782.70766.35
Apr 04, 2022790.800.000.00%790.80790.80790.80
Mar 08, 2022783.0032.104.10%750.90783.00750.90
Jan 21, 2022770.900.000.00%770.90770.90770.90
Jan 07, 2022766.356.350.83%760.00766.35760.00
Jan 06, 2022771.600.000.00%771.60771.60771.60
Dec 30, 2021756.43-5.47-0.72%761.90761.90750.80
Dec 28, 2021736.431.430.19%735.00741.70730.80
Dec 21, 2021730.95-9.05-1.24%740.00740.00730.95
Dec 20, 2021736.28-0.42-0.06%736.70736.70725.85
Dec 17, 2021720.00-10.85-1.51%730.85736.43720.00
Dec 15, 2021736.805.600.76%731.20736.80725.90
Dec 13, 2021735.8510.851.47%725.00735.85725.00
Dec 10, 2021730.90-5.60-0.77%736.50741.60730.90
Dec 09, 2021741.705.270.71%736.43741.70736.43
Dec 07, 2021742.13-5.12-0.69%747.25747.85736.50
Dec 03, 2021740.000.000.00%740.00740.00740.00
Dec 02, 2021731.20-27.40-3.75%758.60763.83720.40
Nov 17, 2021763.1511.271.48%751.88763.15751.88
Nov 16, 2021756.880.080.01%756.80757.70746.50
Nov 12, 2021762.985.130.67%757.85762.98757.85
Oct 28, 2021741.906.420.87%735.48741.90730.80
Oct 22, 2021757.98-3.52-0.46%761.50762.00715.48
Oct 13, 2021760.40-2.00-0.26%762.40762.85757.38
Oct 04, 2021751.90-10.48-1.39%762.38772.80746.20
Oct 01, 2021773.600.800.10%772.80773.60772.80
Sep 30, 2021730.000.000.00%730.00735.38730.00
Sep 29, 2021742.250.000.00%742.25742.85742.00
Sep 24, 2021747.63-5.52-0.74%753.15759.05747.25
Sep 23, 2021753.800.650.09%753.15759.28753.15
Sep 22, 2021757.274.120.54%753.15757.67740.61
Sep 21, 2021753.800.820.11%752.98758.60752.98
Sep 20, 2021710.00-21.35-3.01%731.35758.80710.00
Sep 16, 2021758.000.020.00%757.98758.00757.98
Sep 10, 2021758.805.470.72%753.33758.80753.33
Sep 09, 2021757.9842.535.61%715.45769.05715.45
Sep 08, 2021763.60-4.38-0.57%767.98768.20720.38
Sep 06, 2021773.7510.951.42%762.80773.75762.80
Sep 03, 2021772.404.250.55%768.15773.83768.15
Sep 02, 2021773.835.850.76%767.98773.83767.98
Sep 01, 2021768.00-5.80-0.76%773.80773.80767.98
Aug 25, 2021741.201.200.16%740.00741.20740.00
Aug 23, 2021746.705.270.71%741.43746.70741.43
Jul 21, 2021751.130.650.09%750.48752.13735.00
Jul 12, 2021752.250.650.09%751.60752.25751.60
Jul 09, 2021768.400.770.10%767.63768.40767.63
Jul 06, 2021752.250.550.07%751.70752.25751.70
Jul 02, 2021768.0016.102.10%751.90768.60751.90
Jul 01, 2021768.000.020.00%767.98768.00767.98
Jun 29, 2021756.600.170.02%756.43756.60756.43
Jun 28, 2021763.150.900.12%762.25763.15762.25
Jun 25, 2021768.400.770.10%767.63768.40767.63
Jun 18, 2021745.000.000.00%745.00745.00745.00
Jun 15, 2021751.885.280.70%746.60751.88746.60
Jun 11, 2021752.25-11.08-1.47%763.33763.33747.38
Jun 10, 2021752.405.600.74%746.80752.40746.80
Jun 09, 2021747.255.820.78%741.43752.55741.43
May 31, 2021747.382.380.32%745.00747.38741.60
May 28, 2021751.8021.802.90%730.00751.80730.00
May 25, 2021746.280.000.00%746.28746.28746.28
May 18, 2021752.386.430.85%745.95752.85745.95
May 17, 2021751.6010.851.44%740.75751.80735.43
May 12, 2021752.250.650.09%751.60752.25751.60
May 10, 2021741.28-5.15-0.69%746.43746.43740.95
May 06, 2021752.255.450.72%746.80752.25746.80
Apr 28, 2021763.800.470.06%763.33763.80725.48
Apr 27, 2021763.200.400.05%762.80769.28762.80
Apr 26, 2021768.385.050.66%763.33768.38763.00
Apr 23, 2021768.385.180.67%763.20768.38763.20
Apr 21, 2021747.38-15.60-2.09%762.98762.98746.90
Apr 20, 2021763.600.620.08%762.98769.05762.98
Apr 19, 2021763.801.170.15%762.63769.28762.63
Apr 16, 2021768.385.580.73%762.80768.38762.80
Apr 15, 2021752.85-10.30-1.37%763.15763.15747.00
Apr 14, 2021763.200.570.07%762.63768.83762.63
Apr 13, 2021763.00-0.33-0.04%763.33769.28763.00
Apr 12, 2021768.385.050.66%763.33768.38763.33
Apr 09, 2021763.800.470.06%763.33769.28763.15
Apr 08, 2021769.285.950.77%763.33769.28763.20
Apr 07, 2021768.605.450.71%763.15768.60763.00
Apr 06, 2021763.400.250.03%763.15768.60763.15
Apr 01, 2021768.605.000.65%763.60768.83763.00
Mar 31, 2021751.884.980.66%746.90751.88746.60
Mar 30, 2021752.855.000.66%747.85752.85747.25
Mar 29, 2021737.25-16.13-2.19%753.38753.40725.75
Mar 26, 2021710.85-15.75-2.22%726.60726.60710.45
Mar 15, 2021731.804.900.67%726.90731.80710.00
Mar 12, 2021731.805.600.77%726.20731.80726.20
Mar 11, 2021731.435.680.78%725.75731.43725.75
Mar 10, 2021731.806.050.83%725.75731.80725.75
Mar 03, 2021731.705.500.75%726.20731.90725.80
Mar 02, 2021731.435.300.72%726.13731.50710.43
Feb 22, 2021741.284.780.64%736.50741.28715.00
Feb 12, 2021740.85-1.03-0.14%741.88742.25740.75
Feb 11, 2021753.205.350.71%747.85753.33731.20
Feb 10, 2021753.4018.402.44%735.00753.40735.00
Feb 08, 2021786.50-1.90-0.24%788.40788.40786.50
Feb 04, 2021772.705.450.71%767.25772.70767.00
Feb 03, 2021771.900.000.00%771.90771.90771.90
Feb 01, 2021750.95-42.65-5.68%793.60793.60750.80
Jan 26, 2021745.85-4.15-0.56%750.00794.68745.85
Jan 25, 2021751.13-38.15-5.08%789.28789.28750.00
Jan 22, 2021792.700.000.00%792.70792.70792.70
Jan 21, 2021789.500.900.11%788.60794.68788.60
Jan 19, 2021793.384.780.60%788.60793.38771.90
Jan 15, 2021794.405.350.67%789.05794.40789.05
Jan 13, 2021793.0072.109.09%720.90794.25720.90
Jan 07, 2021737.85-4.70-0.64%742.55753.20737.38
Jan 06, 2021737.850.600.08%737.25737.85737.25
Jan 05, 2021748.60-15.40-2.06%764.00774.80747.98
Jan 04, 2021764.9527.823.64%737.13764.95737.13
Dec 30, 2020740.80-10.70-1.44%751.50751.50740.80
Dec 29, 2020772.86-5.54-0.72%778.40784.28772.56
Dec 28, 2020776.600.630.08%775.97776.67775.78
Dec 22, 2020784.250.870.11%783.38784.25778.40
Dec 21, 2020740.35-19.78-2.67%760.13760.13740.03
Dec 18, 2020776.130.130.02%776.00776.13776.00
Dec 17, 2020780.7550.756.50%730.00781.75730.00
Dec 16, 2020781.754.720.60%777.03781.75760.15
Dec 15, 2020780.23-6.12-0.78%786.35786.35776.40
Dec 14, 2020785.759.171.17%776.58790.83770.15
Dec 09, 2020785.804.000.51%781.80785.80781.40
Dec 08, 2020782.031.230.16%780.80786.50780.80
Dec 07, 2020781.580.380.05%781.20785.75781.20
Dec 04, 2020781.130.330.04%780.80787.25780.80
Dec 03, 2020782.031.430.18%780.60786.80780.60
Dec 02, 2020786.255.570.71%780.68786.25780.68
Dec 01, 2020785.204.750.60%780.45787.20780.45
Nov 17, 2020785.805.650.72%780.15785.80780.15
Nov 16, 2020780.7035.104.50%745.60786.80730.00
Nov 12, 2020751.400.000.00%751.40751.40751.40
Nov 10, 2020746.000.100.01%745.90746.40740.25
Nov 09, 2020750.109.221.23%740.88750.10740.88
Nov 05, 2020735.530.480.07%735.05735.53735.00
Nov 04, 2020740.90-5.15-0.70%746.05751.20735.25
Nov 02, 2020750.684.450.59%746.23751.00745.88
Oct 27, 2020776.13-9.62-1.24%785.75791.38735.00
Oct 26, 2020740.05-45.70-6.18%785.75785.75740.05
Oct 23, 2020785.83-0.17-0.02%786.00792.40785.83
Oct 22, 2020790.454.650.59%785.80790.45785.80
Kommissionsfreies Investieren für Jedermann
Villars Holding SA -Fr0 (0%) und über 12.000 globale Aktien und ETFs kaufen und verkaufen
Es können weitere Gebühren anfallen. Siehe unsere Bedingungen und Gebühren.
2 Mio.
Kunden
3 Mrd. £
in Kundenvermögen und Bargeld
Kaufe Aktien im Handumdrehen
Lass Dein Geld mit Baskets und AutoInvest arbeiten
Baue Dir Dein diversifiziertes Portfolio und schneide es auf Deine ganz persönlichen finanziellen Ziele zu
Ab nur 1£ in Teilaktien investieren
Du hast die Möglichkeit Besitz von den teuersten Aktien wie Google, Amazon und Apple durch Bruchteile zu erwerben
Reguliert
Trading 212 wird von verschiedenen Behörden in ganz Europa reguliert
Einlagen schutz
Ihre Gelder werden auf einem separaten Konto deponiert und sind durch das FSCS bis zu einem Betrag von 85.000£ abgesichert
Deine Daten sind geschützt
Wir schützen Deine Daten, indem wir die Best Practices der Branche implementieren
Über 12.000 globale Aktien und ETFs
Euronext
Paris
NYSE,
NASDAQ
Deutsche Börse Xetra
Euronext Netherlands
Bolsa
de Madrid
Wiener
Börse
Londoner Börse
Euronext Lissabon
Euronext
Paris
NYSE,
NASDAQ
Deutsche Börse Xetra
Euronext Netherlands
Bolsa
de Madrid
Wiener
Börse
Londoner Börse
Euronext Lissabon
Support rund um die Uhr
Durchschnittliche Reaktionszeit: 29 Sekunden
Starte jetzt zu investieren
Hast Du schon ein Konto?
