11,675€
-0,21%
Echtzeit-Aktienkurs Vranken Pommery Monopole SA
Bid:
Ask:
Aktienkurse zur Vranken Pommery Monopole SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 11,60 | 11,68 | 11,53 | 11,60 | -0,85% | - |
| 14.10.2025 | 11,60 | 11,70 | 11,60 | 11,70 | -1,27% | 646,00 |
| 13.10.2025 | 11,50 | 11,85 | 11,50 | 11,85 | 2,16% | 2.374,00 |
| 10.10.2025 | 11,90 | 11,90 | 11,50 | 11,60 | 1,31% | 2.447,00 |
| 09.10.2025 | 11,80 | 11,85 | 11,45 | 11,45 | -2,97% | 4.951,00 |
| 08.10.2025 | 11,90 | 11,90 | 11,75 | 11,80 | -1,26% | 979,00 |
| 07.10.2025 | 11,80 | 11,95 | 11,70 | 11,95 | 0,00% | 4.359,00 |
| 06.10.2025 | 12,00 | 12,15 | 11,95 | 11,95 | -2,05% | 4.277,00 |
| 03.10.2025 | 12,00 | 12,25 | 12,00 | 12,20 | 0,83% | 3.295,00 |
| 02.10.2025 | 12,15 | 12,20 | 12,00 | 12,10 | -0,82% | 3.872,00 |
| 01.10.2025 | 12,15 | 12,25 | 12,05 | 12,20 | 0,41% | 1.527,00 |
| 30.09.2025 | 12,10 | 12,20 | 12,10 | 12,15 | -1,22% | 809,00 |
| 29.09.2025 | 12,35 | 12,35 | 12,10 | 12,30 | 0,41% | 2.957,00 |
| 26.09.2025 | 12,25 | 12,25 | 12,05 | 12,25 | 0,82% | 1.550,00 |
| 25.09.2025 | 12,15 | 12,35 | 12,15 | 12,15 | 0,00% | 2.220,00 |
| 24.09.2025 | 12,10 | 12,35 | 12,10 | 12,15 | -0,41% | 1.967,00 |
| 23.09.2025 | 12,50 | 12,50 | 12,15 | 12,20 | -1,61% | 1.400,00 |
| 22.09.2025 | 12,70 | 12,70 | 12,05 | 12,40 | -0,80% | 4.961,00 |
| 19.09.2025 | 12,50 | 12,70 | 12,50 | 12,50 | -0,79% | 2.996,00 |
| 18.09.2025 | 12,55 | 12,80 | 12,55 | 12,60 | -6,67% | 4.379,00 |
| 17.09.2025 | 13,75 | 13,75 | 13,50 | 13,50 | -1,46% | 4.376,00 |
| 16.09.2025 | 13,75 | 13,75 | 13,55 | 13,70 | 1,86% | 5.086,00 |
| 15.09.2025 | 13,35 | 13,75 | 13,20 | 13,45 | 2,28% | 10.147,00 |
| 12.09.2025 | 13,25 | 13,25 | 13,15 | 13,15 | -1,87% | 3.102,00 |
| 11.09.2025 | 13,25 | 13,40 | 13,05 | 13,40 | 1,13% | 3.051,00 |
| 10.09.2025 | 13,05 | 13,25 | 12,90 | 13,25 | 1,92% | 1.819,00 |
| 09.09.2025 | 12,85 | 13,00 | 12,85 | 13,00 | 1,17% | 1.463,00 |
| 08.09.2025 | 12,75 | 13,15 | 12,75 | 12,85 | -0,39% | 3.216,00 |
| 05.09.2025 | 12,90 | 12,90 | 12,75 | 12,90 | 0,39% | 1.911,00 |
| 04.09.2025 | 12,95 | 12,95 | 12,75 | 12,85 | 0,78% | 1.854,00 |
| 03.09.2025 | 13,00 | 13,05 | 12,75 | 12,75 | -1,92% | 2.096,00 |
| 02.09.2025 | 12,85 | 13,00 | 12,85 | 13,00 | 1,17% | 4.500,00 |
| 01.09.2025 | 13,10 | 13,10 | 12,85 | 12,85 | -1,91% | 4.058,00 |
| 29.08.2025 | 13,10 | 13,10 | 12,95 | 13,10 | 0,77% | 2.846,00 |
| 28.08.2025 | 13,00 | 13,10 | 12,95 | 13,00 | -1,14% | 4.303,00 |
| 27.08.2025 | 13,00 | 13,20 | 13,00 | 13,15 | 1,15% | 4.273,00 |
| 26.08.2025 | 13,15 | 13,15 | 12,75 | 13,00 | -0,38% | 5.067,00 |
| 25.08.2025 | 13,05 | 13,30 | 12,75 | 13,05 | 0,77% | 1.555,00 |
| 22.08.2025 | 12,85 | 13,20 | 12,70 | 12,95 | 2,37% | 4.562,00 |
| 21.08.2025 | 12,85 | 12,85 | 12,60 | 12,65 | 0,40% | 4.266,00 |
| 20.08.2025 | 12,70 | 12,85 | 12,60 | 12,60 | -0,40% | 667,00 |
| 19.08.2025 | 12,90 | 12,90 | 12,55 | 12,65 | 0,40% | 2.920,00 |
| 18.08.2025 | 12,85 | 12,85 | 12,60 | 12,60 | -1,18% | 2.457,00 |
| 15.08.2025 | 12,70 | 12,75 | 12,70 | 12,75 | 0,39% | 2.337,00 |
| 14.08.2025 | 12,65 | 12,75 | 12,65 | 12,70 | 0,00% | 726,00 |
| 13.08.2025 | 12,55 | 12,75 | 12,55 | 12,70 | 0,40% | 1.192,00 |
| 12.08.2025 | 12,75 | 12,75 | 12,60 | 12,65 | 0,80% | 679,00 |
| 11.08.2025 | 12,75 | 12,75 | 12,55 | 12,55 | 0,40% | 507,00 |
| 08.08.2025 | 12,50 | 12,65 | 12,35 | 12,50 | 0,00% | 1.967,00 |
| 07.08.2025 | 12,50 | 12,70 | 12,45 | 12,50 | 0,81% | 1.452,00 |
| 06.08.2025 | 12,50 | 12,50 | 12,40 | 12,40 | -0,40% | 2.003,00 |
| 05.08.2025 | 12,30 | 12,55 | 12,30 | 12,45 | 0,81% | 1.084,00 |
| 04.08.2025 | 12,50 | 12,50 | 12,30 | 12,35 | -0,80% | 1.063,00 |
| 01.08.2025 | 12,60 | 12,60 | 12,30 | 12,45 | -1,19% | 2.005,00 |
| 31.07.2025 | 12,75 | 12,75 | 12,45 | 12,60 | -1,18% | 3.194,00 |
| 30.07.2025 | 12,50 | 12,80 | 12,50 | 12,75 | 1,59% | 2.003,00 |
| 29.07.2025 | 12,70 | 12,85 | 12,50 | 12,55 | -1,57% | 1.080,00 |
| 28.07.2025 | 12,45 | 12,75 | 12,45 | 12,75 | 0,39% | 4.234,00 |
| 25.07.2025 | 12,55 | 12,70 | 12,50 | 12,70 | 1,20% | 524,00 |
| 24.07.2025 | 12,65 | 12,65 | 12,35 | 12,55 | 0,80% | 1.092,00 |
| 23.07.2025 | 12,40 | 12,65 | 12,40 | 12,45 | -1,58% | 1.369,00 |
| 22.07.2025 | 12,75 | 12,75 | 12,45 | 12,65 | 0,80% | 902,00 |
| 21.07.2025 | 12,45 | 12,70 | 12,45 | 12,55 | 1,62% | 2.547,00 |
| 18.07.2025 | 12,45 | 12,55 | 12,30 | 12,35 | 0,41% | 3.240,00 |
| 17.07.2025 | 12,45 | 12,45 | 12,25 | 12,30 | -0,81% | 1.512,00 |
| 16.07.2025 | 12,40 | 12,40 | 12,20 | 12,40 | 0,81% | 2.434,00 |
| 15.07.2025 | 12,60 | 12,60 | 12,20 | 12,30 | -0,81% | 3.134,00 |
| 14.07.2025 | 12,45 | 12,60 | 12,40 | 12,40 | -1,59% | 2.531,00 |
| 11.07.2025 | 12,60 | 12,60 | 12,40 | 12,60 | 0,80% | 963,00 |
| 10.07.2025 | 12,55 | 12,65 | 12,40 | 12,50 | 1,21% | 522,00 |
| 09.07.2025 | 12,20 | 12,55 | 12,20 | 12,35 | 0,41% | 2.267,00 |
| 08.07.2025 | 12,50 | 12,65 | 12,25 | 12,30 | -1,99% | 4.944,00 |
| 07.07.2025 | 12,90 | 12,90 | 12,55 | 12,55 | -2,71% | 2.983,00 |
| 04.07.2025 | 12,95 | 13,15 | 12,85 | 12,90 | -0,39% | 4.174,00 |
| 03.07.2025 | 12,70 | 13,00 | 12,70 | 12,95 | 3,19% | 5.063,00 |
| 02.07.2025 | 12,75 | 12,75 | 12,40 | 12,55 | 2,87% | 9.217,00 |
| 01.07.2025 | 11,80 | 12,20 | 11,80 | 12,20 | 3,39% | 6.144,00 |
| 30.06.2025 | 11,60 | 12,40 | 11,60 | 11,80 | 1,72% | 22.056,00 |
| 27.06.2025 | 11,50 | 11,60 | 11,40 | 11,60 | 1,75% | 2.328,00 |
| 26.06.2025 | 11,55 | 11,55 | 11,40 | 11,40 | 0,44% | 1.793,00 |
| 25.06.2025 | 11,40 | 11,50 | 11,30 | 11,35 | -0,44% | 899,00 |
| 24.06.2025 | 11,30 | 11,40 | 11,30 | 11,40 | 0,88% | 297,00 |
| 23.06.2025 | 11,40 | 11,40 | 11,25 | 11,30 | 0,00% | 2.149,00 |
| 20.06.2025 | 11,50 | 11,50 | 11,30 | 11,30 | 0,00% | 1.412,00 |
| 19.06.2025 | 11,35 | 11,50 | 11,30 | 11,30 | 0,00% | 1.678,00 |
| 18.06.2025 | 11,40 | 11,45 | 11,30 | 11,30 | 0,00% | 2.488,00 |
| 17.06.2025 | 11,45 | 11,50 | 11,30 | 11,30 | -1,31% | 2.494,00 |
| 16.06.2025 | 11,55 | 11,55 | 11,35 | 11,45 | -0,43% | 1.364,00 |
| 13.06.2025 | 11,55 | 11,55 | 11,20 | 11,50 | 0,44% | 1.749,00 |
| 12.06.2025 | 11,50 | 11,60 | 11,40 | 11,45 | 0,44% | 2.685,00 |
| 11.06.2025 | 11,50 | 11,50 | 11,30 | 11,40 | -0,44% | 2.258,00 |
| 10.06.2025 | 11,50 | 11,50 | 11,25 | 11,45 | 0,44% | 3.880,00 |
| 09.06.2025 | 11,50 | 11,50 | 11,35 | 11,40 | 0,44% | 1.086,00 |
| 06.06.2025 | 11,15 | 11,40 | 11,15 | 11,35 | 1,79% | 3.764,00 |
| 05.06.2025 | 11,65 | 11,65 | 11,15 | 11,15 | -1,76% | 3.309,00 |
| 04.06.2025 | 11,60 | 11,60 | 11,05 | 11,35 | -2,58% | 10.775,00 |
| 03.06.2025 | 11,40 | 11,75 | 11,40 | 11,65 | -1,27% | 1.883,00 |
| 02.06.2025 | 12,10 | 12,20 | 11,00 | 11,80 | -2,88% | 31.309,00 |
| 30.05.2025 | 12,25 | 12,25 | 12,15 | 12,15 | -0,82% | 1.380,00 |
| 29.05.2025 | 12,25 | 12,25 | 12,15 | 12,25 | 1,24% | 1.137,00 |