12,575€
0,60%
Echtzeit-Aktienkurs Vranken Pommery Monopole SA
Bid:
Ask:
Aktienkurse zur Vranken Pommery Monopole SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 12,05 | 12,25 | 12,05 | 12,10 | -1,22% | 726,00 |
| 27.05.2025 | 12,40 | 12,40 | 12,10 | 12,25 | 0,41% | 554,00 |
| 26.05.2025 | 12,45 | 12,45 | 12,10 | 12,20 | -2,01% | 2.117,00 |
| 23.05.2025 | 12,65 | 12,65 | 12,00 | 12,45 | 1,22% | 3.964,00 |
| 22.05.2025 | 12,40 | 12,65 | 12,30 | 12,30 | -0,81% | 1.860,00 |
| 21.05.2025 | 12,30 | 12,45 | 12,30 | 12,40 | 0,81% | 877,00 |
| 20.05.2025 | 12,35 | 12,45 | 12,30 | 12,30 | -0,40% | 835,00 |
| 19.05.2025 | 12,70 | 12,70 | 12,35 | 12,35 | -2,76% | 1.052,00 |
| 16.05.2025 | 12,35 | 12,70 | 12,30 | 12,70 | 3,25% | 2.874,00 |
| 15.05.2025 | 12,50 | 12,50 | 12,30 | 12,30 | -0,40% | 3.213,00 |
| 14.05.2025 | 12,20 | 12,55 | 12,20 | 12,35 | -1,59% | 837,00 |
| 13.05.2025 | 12,60 | 12,70 | 12,45 | 12,55 | -1,18% | 1.378,00 |
| 12.05.2025 | 12,60 | 12,75 | 12,60 | 12,70 | 0,79% | 775,00 |
| 09.05.2025 | 12,60 | 12,75 | 12,60 | 12,60 | -1,18% | 878,00 |
| 08.05.2025 | 12,50 | 12,75 | 12,40 | 12,75 | 2,00% | 5.033,00 |
| 07.05.2025 | 12,05 | 12,60 | 12,05 | 12,50 | 3,73% | 4.696,00 |
| 06.05.2025 | 12,00 | 12,05 | 11,90 | 12,05 | 1,26% | 2.933,00 |
| 05.05.2025 | 12,00 | 12,00 | 11,90 | 11,90 | -0,42% | 1.738,00 |
| 02.05.2025 | 11,80 | 11,95 | 11,80 | 11,95 | 1,70% | 1.013,00 |
| 30.04.2025 | 11,70 | 11,80 | 11,60 | 11,75 | 1,29% | 2.206,00 |
| 29.04.2025 | 11,70 | 11,70 | 11,60 | 11,60 | 0,00% | 2.037,00 |
| 28.04.2025 | 11,70 | 11,70 | 11,60 | 11,60 | 0,00% | 1.700,00 |
| 25.04.2025 | 11,60 | 11,80 | 11,60 | 11,60 | 0,00% | 1.261,00 |
| 24.04.2025 | 11,80 | 11,80 | 11,60 | 11,60 | -0,85% | 1.058,00 |
| 23.04.2025 | 11,80 | 11,85 | 11,70 | 11,70 | -0,43% | 1.525,00 |
| 22.04.2025 | 11,80 | 11,80 | 11,70 | 11,75 | -0,42% | 540,00 |
| 17.04.2025 | 11,90 | 11,90 | 11,75 | 11,80 | -0,84% | 205,00 |
| 16.04.2025 | 11,80 | 11,90 | 11,70 | 11,90 | 0,85% | 1.324,00 |
| 15.04.2025 | 11,75 | 11,80 | 11,55 | 11,80 | 0,85% | 1.949,00 |
| 14.04.2025 | 11,80 | 11,80 | 11,70 | 11,70 | 0,00% | 1.362,00 |
| 11.04.2025 | 11,80 | 11,80 | 11,60 | 11,70 | 0,00% | 991,00 |
| 10.04.2025 | 11,80 | 11,80 | 11,65 | 11,70 | 0,00% | 1.553,00 |
| 09.04.2025 | 11,80 | 11,80 | 11,50 | 11,70 | 0,86% | 2.849,00 |
| 08.04.2025 | 11,80 | 11,80 | 11,60 | 11,60 | -1,69% | 4.286,00 |
| 07.04.2025 | 11,80 | 11,95 | 11,70 | 11,80 | -0,84% | 4.034,00 |
| 04.04.2025 | 11,90 | 12,00 | 11,90 | 11,90 | 0,00% | 5.161,00 |
| 03.04.2025 | 12,00 | 12,00 | 11,90 | 11,90 | 0,00% | 2.405,00 |
| 02.04.2025 | 12,00 | 12,05 | 11,90 | 11,90 | -0,83% | 5.048,00 |
| 01.04.2025 | 12,15 | 12,15 | 11,95 | 12,00 | -0,83% | 1.666,00 |
| 31.03.2025 | 12,10 | 12,15 | 11,95 | 12,10 | 1,26% | 1.415,00 |
| 28.03.2025 | 12,05 | 12,05 | 11,90 | 11,95 | 0,00% | 2.081,00 |
| 27.03.2025 | 12,10 | 12,10 | 11,95 | 11,95 | -1,24% | 1.715,00 |
| 26.03.2025 | 12,15 | 12,15 | 11,95 | 12,10 | -0,41% | 772,00 |
| 25.03.2025 | 11,95 | 12,15 | 11,95 | 12,15 | 0,00% | 1.088,00 |
| 24.03.2025 | 11,95 | 12,15 | 11,95 | 12,15 | 1,25% | 2.402,00 |
| 21.03.2025 | 12,20 | 12,20 | 12,00 | 12,00 | -0,83% | 1.999,00 |
| 20.03.2025 | 12,00 | 12,10 | 12,00 | 12,10 | 0,00% | 251,00 |
| 19.03.2025 | 12,10 | 12,10 | 12,00 | 12,10 | 0,00% | 2.279,00 |