Echtzeit-Aktienkurs Venus Concept
Bid:
Ask:
Aktienkurse zur Venus Concept Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,53 | 1,60 | 1,49 | 1,56 | 1,96% | 153.636,00 |
| 08.01.2026 | 1,52 | 1,58 | 1,48 | 1,53 | 0,66% | 41.614,00 |
| 07.01.2026 | 1,49 | 1,56 | 1,49 | 1,52 | -1,30% | 28.814,00 |
| 06.01.2026 | 1,50 | 1,58 | 1,46 | 1,54 | 1,32% | 44.092,00 |
| 05.01.2026 | 1,50 | 1,56 | 1,48 | 1,52 | 0,00% | 54.663,00 |
| 02.01.2026 | 1,43 | 1,52 | 1,42 | 1,52 | 2,70% | 63.358,00 |
| 31.12.2025 | 1,58 | 1,60 | 1,45 | 1,48 | -8,07% | 86.944,00 |
| 30.12.2025 | 1,64 | 1,66 | 1,59 | 1,61 | -3,01% | 41.915,00 |
| 29.12.2025 | 1,68 | 1,75 | 1,65 | 1,66 | -4,60% | 64.897,00 |
| 26.12.2025 | 1,72 | 1,78 | 1,70 | 1,74 | -1,14% | 53.154,00 |
| 24.12.2025 | 1,74 | 1,76 | 1,63 | 1,76 | -1,12% | 91.131,00 |
| 23.12.2025 | 1,84 | 1,86 | 1,71 | 1,78 | -5,32% | 173.909,00 |
| 22.12.2025 | 1,84 | 2,00 | 1,84 | 1,88 | -2,08% | 129.321,00 |
| 19.12.2025 | 1,86 | 2,08 | 1,82 | 1,92 | 2,13% | 239.526,00 |
| 18.12.2025 | 1,76 | 1,97 | 1,70 | 1,88 | 3,30% | 327.460,00 |
| 17.12.2025 | 2,16 | 2,24 | 1,81 | 1,82 | -19,47% | 1.141.385,00 |
| 16.12.2025 | 2,11 | 2,86 | 2,01 | 2,26 | 35,33% | 46.922.046,00 |
| 15.12.2025 | 1,90 | 1,90 | 1,65 | 1,67 | -10,70% | 6.855.911,00 |
| 12.12.2025 | 1,88 | 1,92 | 1,78 | 1,87 | 1,63% | 32.714,00 |
| 11.12.2025 | 1,85 | 1,88 | 1,82 | 1,84 | -0,54% | 29.357,00 |
| 10.12.2025 | 1,92 | 1,92 | 1,85 | 1,85 | -4,15% | 31.637,00 |
| 09.12.2025 | 1,84 | 1,99 | 1,84 | 1,93 | 1,05% | 42.445,00 |
| 08.12.2025 | 1,94 | 1,96 | 1,89 | 1,91 | -1,04% | 9.494,00 |
| 05.12.2025 | 1,98 | 1,98 | 1,88 | 1,93 | -0,52% | 11.497,00 |
| 04.12.2025 | 1,84 | 1,94 | 1,84 | 1,94 | 7,18% | 18.661,00 |
| 03.12.2025 | 1,85 | 1,85 | 1,78 | 1,81 | -0,55% | 10.393,00 |
| 02.12.2025 | 1,85 | 1,92 | 1,81 | 1,82 | -1,62% | 33.491,00 |
| 01.12.2025 | 2,00 | 2,00 | 1,85 | 1,85 | -6,57% | 24.778,00 |
| 28.11.2025 | 1,94 | 2,06 | 1,90 | 1,98 | 3,13% | 32.835,00 |
| 26.11.2025 | 1,95 | 1,95 | 1,85 | 1,92 | 0,52% | 7.415,00 |
| 25.11.2025 | 1,80 | 1,94 | 1,80 | 1,91 | 4,37% | 21.037,00 |
| 24.11.2025 | 1,75 | 1,92 | 1,72 | 1,83 | 2,81% | 28.966,00 |
| 21.11.2025 | 1,76 | 1,86 | 1,73 | 1,78 | 1,14% | 9.581,00 |
| 20.11.2025 | 1,94 | 1,94 | 1,75 | 1,76 | -6,88% | 48.543,00 |
| 19.11.2025 | 1,83 | 1,95 | 1,82 | 1,89 | 1,61% | 55.479,00 |
| 18.11.2025 | 1,70 | 2,13 | 1,70 | 1,86 | 8,14% | 142.246,00 |
| 17.11.2025 | 1,76 | 1,82 | 1,67 | 1,72 | -1,15% | 51.169,00 |
| 14.11.2025 | 1,70 | 1,80 | 1,65 | 1,74 | 1,16% | 85.111,00 |
| 13.11.2025 | 1,76 | 1,84 | 1,68 | 1,72 | -8,02% | 190.915,00 |
| 12.11.2025 | 2,00 | 2,00 | 1,80 | 1,87 | -6,03% | 180.091,00 |
| 11.11.2025 | 2,07 | 2,07 | 1,78 | 1,99 | -9,13% | 648.743,00 |
| 10.11.2025 | 2,32 | 3,02 | 2,13 | 2,19 | 13,47% | 33.718.866,00 |
| 07.11.2025 | 2,00 | 2,00 | 1,85 | 1,93 | -3,50% | 30.833,00 |
| 06.11.2025 | 2,07 | 2,12 | 1,94 | 2,00 | -5,21% | 23.402,00 |
| 05.11.2025 | 2,07 | 2,11 | 2,05 | 2,11 | 0,00% | 8.400,00 |
| 04.11.2025 | 2,06 | 2,16 | 2,06 | 2,11 | 0,00% | 13.152,00 |
| 03.11.2025 | 2,18 | 2,18 | 2,09 | 2,11 | -1,40% | 11.138,00 |
| 31.10.2025 | 2,20 | 2,20 | 2,10 | 2,14 | 1,42% | 14.120,00 |
| 30.10.2025 | 2,16 | 2,18 | 2,08 | 2,11 | -3,21% | 20.770,00 |
| 29.10.2025 | 2,17 | 2,27 | 2,07 | 2,18 | 1,87% | 54.472,00 |
| 28.10.2025 | 2,20 | 2,21 | 2,06 | 2,14 | -2,28% | 34.547,00 |
| 27.10.2025 | 2,28 | 2,28 | 2,11 | 2,19 | -1,79% | 24.735,00 |
| 24.10.2025 | 2,24 | 2,27 | 2,19 | 2,23 | 1,83% | 15.196,00 |
| 23.10.2025 | 2,23 | 2,23 | 2,16 | 2,19 | -0,90% | 21.596,00 |
| 22.10.2025 | 2,28 | 2,33 | 2,16 | 2,21 | -3,49% | 54.511,00 |
| 21.10.2025 | 2,30 | 2,37 | 2,25 | 2,29 | -0,43% | 42.165,00 |
| 20.10.2025 | 2,30 | 2,37 | 2,27 | 2,30 | 0,00% | 20.004,00 |
| 17.10.2025 | 2,31 | 2,35 | 2,28 | 2,30 | -2,13% | 19.822,00 |
| 16.10.2025 | 2,42 | 2,54 | 2,34 | 2,35 | -1,26% | 102.461,00 |
| 15.10.2025 | 2,47 | 2,49 | 2,36 | 2,38 | -1,65% | 27.543,00 |
| 14.10.2025 | 2,30 | 2,51 | 2,30 | 2,42 | 3,86% | 60.638,00 |
| 13.10.2025 | 2,35 | 2,41 | 2,26 | 2,33 | -0,85% | 63.720,00 |
| 10.10.2025 | 2,42 | 2,52 | 2,30 | 2,35 | -6,00% | 179.378,00 |
| 09.10.2025 | 2,38 | 2,58 | 2,35 | 2,50 | -7,06% | 219.657,00 |
| 08.10.2025 | 2,34 | 2,79 | 2,29 | 2,69 | 13,50% | 2.383.937,00 |
| 07.10.2025 | 2,30 | 2,37 | 2,27 | 2,37 | 1,72% | 54.084,00 |
| 06.10.2025 | 2,26 | 2,35 | 2,26 | 2,33 | -3,72% | 26.030,00 |
| 02.10.2025 | 2,36 | 2,65 | 2,31 | 2,42 | -0,41% | 581.058,00 |
| 01.10.2025 | 2,26 | 2,47 | 2,22 | 2,43 | 5,65% | 99.289,00 |
| 30.09.2025 | 2,29 | 2,30 | 2,26 | 2,30 | 0,44% | 12.858,00 |
| 29.09.2025 | 2,31 | 2,32 | 2,27 | 2,29 | -1,29% | 23.199,00 |
| 26.09.2025 | 2,33 | 2,33 | 2,28 | 2,32 | -0,43% | 5.969,00 |
| 25.09.2025 | 2,29 | 2,34 | 2,27 | 2,33 | 0,43% | 9.405,00 |
| 24.09.2025 | 2,34 | 2,34 | 2,29 | 2,32 | 0,00% | 10.250,00 |
| 23.09.2025 | 2,31 | 2,34 | 2,29 | 2,32 | 0,43% | 30.245,00 |
| 22.09.2025 | 2,30 | 2,31 | 2,26 | 2,31 | 0,87% | 20.756,00 |
| 19.09.2025 | 2,34 | 2,36 | 2,28 | 2,29 | -2,14% | 15.704,00 |
| 18.09.2025 | 2,32 | 2,37 | 2,31 | 2,34 | -0,85% | 31.660,00 |
| 17.09.2025 | 2,36 | 2,36 | 2,27 | 2,36 | 1,29% | 18.431,00 |
| 16.09.2025 | 2,38 | 2,38 | 2,29 | 2,33 | 2,19% | 16.451,00 |
| 15.09.2025 | 2,34 | 2,34 | 2,27 | 2,28 | -2,15% | 16.036,00 |
| 12.09.2025 | 2,30 | 2,46 | 2,28 | 2,33 | 0,43% | 20.643,00 |
| 11.09.2025 | 2,27 | 2,34 | 2,27 | 2,32 | 2,20% | 17.278,00 |
| 10.09.2025 | 2,22 | 2,33 | 2,22 | 2,27 | 2,25% | 35.417,00 |
| 09.09.2025 | 2,19 | 2,23 | 2,19 | 2,22 | -1,33% | 15.972,00 |
| 08.09.2025 | 2,26 | 2,30 | 2,20 | 2,25 | -1,32% | 20.337,00 |
| 05.09.2025 | 2,28 | 2,34 | 2,18 | 2,28 | 0,00% | 16.708,00 |
| 04.09.2025 | 2,20 | 2,31 | 2,18 | 2,28 | 4,11% | 56.520,00 |
| 03.09.2025 | 2,19 | 2,20 | 2,11 | 2,19 | 0,46% | 28.029,00 |
| 02.09.2025 | 2,25 | 2,29 | 2,13 | 2,18 | -1,36% | 34.993,00 |
| 29.08.2025 | 2,24 | 2,30 | 2,20 | 2,21 | -4,12% | 38.971,00 |
| 28.08.2025 | 2,28 | 2,35 | 2,26 | 2,31 | 1,10% | 35.002,00 |
| 27.08.2025 | 2,46 | 2,54 | 2,28 | 2,28 | -9,88% | 76.410,00 |
| 26.08.2025 | 2,61 | 2,78 | 2,48 | 2,53 | -1,17% | 160.909,00 |
| 25.08.2025 | 2,40 | 2,65 | 2,34 | 2,56 | 4,49% | 198.438,00 |
| 22.08.2025 | 2,35 | 2,47 | 2,35 | 2,45 | 0,82% | 20.384,00 |
| 21.08.2025 | 2,36 | 2,46 | 2,30 | 2,43 | 2,97% | 29.645,00 |
| 20.08.2025 | 2,36 | 2,36 | 2,24 | 2,36 | -1,67% | 16.021,00 |
| 19.08.2025 | 2,34 | 2,46 | 2,31 | 2,40 | 3,45% | 24.340,00 |
| 18.08.2025 | 2,32 | 2,37 | 2,25 | 2,32 | 0,00% | 15.246,00 |