13,600€
-0,73%
Echtzeit-Aktienkurs Vranken Pommery Monopole SA
Bid:
Ask:
Aktienkurse zur Vranken Pommery Monopole SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 13,68 | 13,68 | 13,60 | 13,60 | -0,73% | - |
| 04.11.2024 | 13,75 | 13,75 | 13,55 | 13,70 | -0,36% | 2.302,00 |
| 01.11.2024 | 13,70 | 13,85 | 13,70 | 13,75 | 0,00% | 1.073,00 |
| 31.10.2024 | 13,75 | 13,75 | 13,55 | 13,75 | 1,10% | 829,00 |
| 30.10.2024 | 13,70 | 13,80 | 13,50 | 13,60 | -0,73% | 13.562,00 |
| 29.10.2024 | 13,60 | 13,75 | 13,55 | 13,70 | 0,74% | 1.093,00 |
| 28.10.2024 | 13,70 | 13,80 | 13,60 | 13,60 | -1,09% | 1.674,00 |
| 25.10.2024 | 13,60 | 13,85 | 13,60 | 13,75 | -0,72% | 261,00 |
| 24.10.2024 | 13,90 | 13,90 | 13,65 | 13,85 | 1,09% | 2.249,00 |
| 23.10.2024 | 13,80 | 13,80 | 13,70 | 13,70 | -0,72% | 929,00 |
| 22.10.2024 | 13,80 | 13,90 | 13,70 | 13,80 | -0,72% | 2.381,00 |
| 21.10.2024 | 13,80 | 13,90 | 13,80 | 13,90 | 0,00% | 1.733,00 |
| 18.10.2024 | 13,90 | 13,95 | 13,90 | 13,90 | -0,71% | 1.795,00 |
| 17.10.2024 | 14,00 | 14,00 | 13,90 | 14,00 | 0,72% | 1.259,00 |
| 16.10.2024 | 14,10 | 14,10 | 13,90 | 13,90 | -0,71% | 694,00 |
| 15.10.2024 | 14,00 | 14,05 | 13,90 | 14,00 | 0,36% | 868,00 |
| 14.10.2024 | 13,90 | 14,05 | 13,90 | 13,95 | -1,06% | 742,00 |
| 11.10.2024 | 14,25 | 14,25 | 14,00 | 14,10 | 0,00% | 305,00 |
| 10.10.2024 | 14,10 | 14,20 | 14,10 | 14,10 | 0,00% | 333,00 |
| 09.10.2024 | 14,15 | 14,15 | 13,90 | 14,10 | -0,35% | 1.173,00 |
| 08.10.2024 | 13,90 | 14,15 | 13,90 | 14,15 | 1,43% | 1.225,00 |
| 07.10.2024 | 14,00 | 14,00 | 13,90 | 13,95 | -0,36% | 1.704,00 |
| 04.10.2024 | 14,20 | 14,20 | 14,00 | 14,00 | 0,00% | 288,00 |
| 03.10.2024 | 14,00 | 14,25 | 14,00 | 14,00 | -0,36% | 560,00 |
| 02.10.2024 | 14,00 | 14,25 | 13,90 | 14,05 | -1,06% | 1.788,00 |
| 01.10.2024 | 14,05 | 14,35 | 14,05 | 14,20 | 0,71% | 886,00 |
| 30.09.2024 | 14,25 | 14,25 | 14,05 | 14,10 | -1,05% | 1.761,00 |
| 27.09.2024 | 14,20 | 14,40 | 14,10 | 14,25 | 0,71% | 434,00 |
| 26.09.2024 | 14,10 | 14,35 | 14,05 | 14,15 | 0,35% | 3.035,00 |
| 25.09.2024 | 14,20 | 14,25 | 14,10 | 14,10 | -1,05% | 1.159,00 |
| 24.09.2024 | 14,25 | 14,35 | 14,15 | 14,25 | -0,70% | 1.750,00 |
| 23.09.2024 | 14,50 | 14,50 | 14,15 | 14,35 | -5,59% | 4.886,00 |
| 20.09.2024 | 14,95 | 15,20 | 14,90 | 15,20 | 2,01% | 3.342,00 |
| 19.09.2024 | 14,70 | 14,95 | 14,70 | 14,90 | 2,05% | 2.095,00 |
| 18.09.2024 | 14,60 | 14,70 | 14,50 | 14,60 | -0,34% | 977,00 |
| 17.09.2024 | 14,40 | 14,70 | 14,40 | 14,65 | 1,74% | 2.492,00 |
| 16.09.2024 | 14,30 | 14,75 | 14,30 | 14,40 | 0,70% | 2.069,00 |
| 13.09.2024 | 14,20 | 14,45 | 14,20 | 14,30 | -1,04% | 2.772,00 |
| 12.09.2024 | 14,65 | 14,65 | 14,20 | 14,45 | -0,69% | 3.462,00 |
| 11.09.2024 | 14,65 | 14,65 | 14,40 | 14,55 | 1,39% | 2.490,00 |
| 10.09.2024 | 14,40 | 14,60 | 14,25 | 14,35 | -2,05% | 3.371,00 |
| 09.09.2024 | 14,55 | 14,65 | 14,55 | 14,65 | -0,68% | 836,00 |
| 06.09.2024 | 14,85 | 14,85 | 14,55 | 14,75 | -0,34% | 468,00 |
| 05.09.2024 | 14,95 | 14,95 | 14,40 | 14,80 | -0,34% | 1.619,00 |
| 04.09.2024 | 14,95 | 14,95 | 14,65 | 14,85 | -0,67% | 224,00 |
| 03.09.2024 | 14,60 | 14,95 | 14,40 | 14,95 | 2,40% | 3.343,00 |
| 02.09.2024 | 14,55 | 14,65 | 14,40 | 14,60 | 1,04% | 1.118,00 |
| 30.08.2024 | 14,60 | 14,60 | 14,30 | 14,45 | 0,70% | 1.241,00 |
| 29.08.2024 | 14,35 | 14,50 | 14,30 | 14,35 | -0,35% | 463,00 |
| 28.08.2024 | 14,55 | 14,55 | 14,30 | 14,40 | 0,00% | 1.116,00 |
| 27.08.2024 | 14,50 | 14,60 | 14,35 | 14,40 | -0,35% | 1.356,00 |
| 26.08.2024 | 14,50 | 14,85 | 14,45 | 14,45 | -0,34% | 861,00 |
| 23.08.2024 | 14,40 | 14,50 | 14,25 | 14,50 | 1,75% | 1.332,00 |
| 22.08.2024 | 14,30 | 14,40 | 14,25 | 14,25 | -1,38% | 503,00 |
| 21.08.2024 | 14,50 | 14,50 | 14,30 | 14,45 | -1,70% | 2.379,00 |
| 20.08.2024 | 14,50 | 14,70 | 14,35 | 14,70 | 2,44% | 287,00 |
| 19.08.2024 | 14,30 | 14,45 | 14,30 | 14,35 | -0,69% | 334,00 |
| 16.08.2024 | 14,35 | 14,45 | 14,30 | 14,45 | 0,70% | 592,00 |
| 15.08.2024 | 14,35 | 14,35 | 14,30 | 14,35 | 0,35% | 758,00 |
| 14.08.2024 | 14,60 | 14,60 | 14,30 | 14,30 | -2,05% | 802,00 |
| 13.08.2024 | 14,75 | 14,75 | 14,45 | 14,60 | 0,00% | 471,00 |
| 12.08.2024 | 14,80 | 14,80 | 14,60 | 14,60 | 1,04% | 226,00 |
| 09.08.2024 | 14,50 | 14,80 | 14,40 | 14,45 | 0,70% | 222,00 |
| 08.08.2024 | 14,55 | 14,55 | 14,35 | 14,35 | -1,37% | 154,00 |
| 07.08.2024 | 14,30 | 14,70 | 14,05 | 14,55 | 1,04% | 1.013,00 |
| 06.08.2024 | 14,80 | 14,80 | 14,40 | 14,40 | -0,69% | 410,00 |
| 05.08.2024 | 14,50 | 14,80 | 14,05 | 14,50 | 0,00% | 2.671,00 |
| 02.08.2024 | 14,70 | 14,70 | 14,50 | 14,50 | -1,02% | 893,00 |
| 01.08.2024 | 14,50 | 14,65 | 14,50 | 14,65 | -1,01% | 780,00 |
| 31.07.2024 | 14,60 | 14,80 | 14,60 | 14,80 | -0,34% | 218,00 |
| 30.07.2024 | 14,90 | 14,90 | 14,55 | 14,85 | 2,06% | 1.179,00 |
| 29.07.2024 | 14,65 | 14,90 | 14,55 | 14,55 | -0,34% | 444,00 |
| 26.07.2024 | 14,60 | 14,85 | 14,60 | 14,60 | 0,00% | 531,00 |
| 25.07.2024 | 14,80 | 14,95 | 14,60 | 14,60 | -1,35% | 2.602,00 |
| 24.07.2024 | 15,15 | 15,15 | 14,80 | 14,80 | -2,31% | 2.003,00 |
| 23.07.2024 | 15,15 | 15,15 | 14,95 | 15,15 | 1,68% | 747,00 |
| 22.07.2024 | 15,25 | 15,25 | 14,90 | 14,90 | -0,67% | 352,00 |
| 19.07.2024 | 15,10 | 15,20 | 15,00 | 15,00 | -0,99% | 451,00 |
| 18.07.2024 | 15,20 | 15,45 | 15,15 | 15,15 | -0,33% | 1.186,00 |
| 17.07.2024 | 15,15 | 15,20 | 14,90 | 15,20 | 1,33% | 732,00 |
| 16.07.2024 | 15,00 | 15,00 | 14,90 | 15,00 | -0,33% | 855,00 |
| 15.07.2024 | 15,25 | 15,30 | 15,00 | 15,05 | -0,99% | 711,00 |
| 12.07.2024 | 14,90 | 15,20 | 14,90 | 15,20 | 1,33% | 735,00 |
| 11.07.2024 | 14,75 | 15,05 | 14,75 | 15,00 | 0,33% | 314,00 |
| 10.07.2024 | 15,10 | 15,30 | 14,80 | 14,95 | 1,01% | 816,00 |
| 09.07.2024 | 15,00 | 15,00 | 14,80 | 14,80 | -0,67% | 548,00 |
| 08.07.2024 | 14,75 | 15,00 | 14,75 | 14,90 | 1,71% | 1.046,00 |
| 05.07.2024 | 14,50 | 14,80 | 14,40 | 14,65 | -1,35% | 1.256,00 |
| 04.07.2024 | 14,85 | 14,85 | 14,30 | 14,85 | 3,13% | 3.200,00 |
| 03.07.2024 | 14,40 | 14,85 | 14,30 | 14,40 | 0,70% | 573,00 |
| 02.07.2024 | 14,55 | 14,55 | 14,25 | 14,30 | -1,38% | 582,00 |
| 01.07.2024 | 14,50 | 14,50 | 14,00 | 14,50 | 0,35% | 4.475,00 |
| 28.06.2024 | 14,40 | 14,55 | 14,20 | 14,45 | -1,03% | 1.081,00 |
| 27.06.2024 | 15,05 | 15,05 | 14,40 | 14,60 | -2,67% | 1.855,00 |
| 26.06.2024 | 15,40 | 15,40 | 13,90 | 15,00 | -2,28% | 6.515,00 |
| 25.06.2024 | 15,00 | 15,35 | 15,00 | 15,35 | 1,66% | 678,00 |
| 24.06.2024 | 15,05 | 15,40 | 14,90 | 15,10 | -0,66% | 2.755,00 |
| 21.06.2024 | 15,20 | 15,45 | 15,20 | 15,20 | 0,00% | 859,00 |
| 20.06.2024 | 15,15 | 15,30 | 14,90 | 15,20 | 2,01% | 1.828,00 |
| 19.06.2024 | 15,30 | 15,30 | 14,85 | 14,90 | 0,00% | 2.035,00 |