12,825€
-0,97%
Echtzeit-Aktienkurs Vranken Pommery Monopole SA
Bid:
Ask:
Aktienkurse zur Vranken Pommery Monopole SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 12,93 | 12,93 | 12,78 | 12,83 | -0,97% | - |
| 28.01.2025 | 12,80 | 13,00 | 12,80 | 12,95 | 0,78% | 1.182,00 |
| 27.01.2025 | 12,90 | 13,05 | 12,80 | 12,85 | -0,39% | 1.825,00 |
| 24.01.2025 | 12,95 | 13,05 | 12,90 | 12,90 | -0,39% | 1.821,00 |
| 23.01.2025 | 12,95 | 13,10 | 12,95 | 12,95 | 0,00% | 1.699,00 |
| 22.01.2025 | 13,25 | 13,35 | 12,95 | 12,95 | -0,77% | 2.264,00 |
| 21.01.2025 | 13,35 | 13,35 | 13,05 | 13,05 | -2,61% | 1.351,00 |
| 20.01.2025 | 13,30 | 13,40 | 13,05 | 13,40 | 0,37% | 2.257,00 |
| 17.01.2025 | 13,15 | 13,35 | 13,05 | 13,35 | 1,14% | 2.351,00 |
| 16.01.2025 | 13,00 | 13,45 | 13,00 | 13,20 | -0,75% | 1.147,00 |
| 15.01.2025 | 13,10 | 13,30 | 13,10 | 13,30 | 0,76% | 320,00 |
| 14.01.2025 | 13,30 | 13,35 | 13,20 | 13,20 | -1,86% | 399,00 |
| 13.01.2025 | 13,50 | 13,50 | 13,10 | 13,45 | 1,51% | 872,00 |
| 10.01.2025 | 13,50 | 13,50 | 13,25 | 13,25 | 0,00% | 151,00 |
| 09.01.2025 | 13,20 | 13,60 | 13,20 | 13,25 | 0,00% | 1.568,00 |
| 08.01.2025 | 13,20 | 13,50 | 13,20 | 13,25 | 0,38% | 1.254,00 |
| 07.01.2025 | 13,50 | 13,70 | 13,20 | 13,20 | -2,22% | 1.000,00 |
| 06.01.2025 | 13,85 | 13,85 | 13,15 | 13,50 | -1,10% | 3.479,00 |
| 03.01.2025 | 13,20 | 13,90 | 13,00 | 13,65 | 5,41% | 2.768,00 |
| 02.01.2025 | 13,20 | 13,20 | 12,60 | 12,95 | -1,52% | 13.707,00 |
| 31.12.2024 | 12,90 | 13,15 | 12,90 | 13,15 | 1,15% | 704,00 |
| 30.12.2024 | 12,85 | 13,05 | 12,65 | 13,00 | 2,36% | 7.390,00 |
| 27.12.2024 | 12,75 | 12,75 | 12,65 | 12,70 | 0,40% | 1.365,00 |
| 24.12.2024 | 12,80 | 12,80 | 12,65 | 12,65 | 0,00% | 1.449,00 |
| 23.12.2024 | 12,70 | 12,75 | 12,65 | 12,65 | -0,39% | 1.205,00 |
| 20.12.2024 | 12,80 | 12,80 | 12,50 | 12,70 | 0,79% | 1.129,00 |
| 19.12.2024 | 12,80 | 12,80 | 12,50 | 12,60 | 0,40% | 1.083,00 |
| 18.12.2024 | 12,70 | 12,70 | 12,55 | 12,55 | -0,79% | 1.674,00 |
| 17.12.2024 | 12,65 | 12,70 | 12,65 | 12,65 | 0,00% | 1.325,00 |
| 16.12.2024 | 12,70 | 12,70 | 12,65 | 12,65 | 0,00% | 4.646,00 |
| 13.12.2024 | 12,80 | 12,80 | 12,65 | 12,65 | -0,78% | 2.475,00 |
| 12.12.2024 | 12,75 | 12,75 | 12,70 | 12,75 | 0,39% | 789,00 |
| 11.12.2024 | 12,70 | 12,80 | 12,70 | 12,70 | -0,39% | 660,00 |
| 10.12.2024 | 12,85 | 12,85 | 12,70 | 12,75 | 0,00% | 889,00 |
| 09.12.2024 | 12,80 | 12,85 | 12,65 | 12,75 | 0,00% | 1.771,00 |
| 06.12.2024 | 12,80 | 12,80 | 12,65 | 12,75 | 0,79% | 953,00 |
| 05.12.2024 | 12,75 | 12,75 | 12,65 | 12,65 | 0,00% | 2.199,00 |
| 04.12.2024 | 12,80 | 12,80 | 12,65 | 12,65 | 0,00% | 904,00 |
| 03.12.2024 | 12,65 | 12,85 | 12,65 | 12,65 | -1,56% | 2.386,00 |
| 02.12.2024 | 12,65 | 12,85 | 12,65 | 12,85 | 1,18% | 1.311,00 |
| 29.11.2024 | 12,90 | 12,90 | 12,70 | 12,70 | -0,78% | 458,00 |
| 28.11.2024 | 12,95 | 12,95 | 12,70 | 12,80 | 0,00% | 995,00 |
| 27.11.2024 | 12,70 | 12,85 | 12,65 | 12,80 | -0,39% | 3.612,00 |
| 26.11.2024 | 12,65 | 12,85 | 12,65 | 12,85 | 1,58% | 1.298,00 |
| 25.11.2024 | 12,80 | 12,90 | 12,65 | 12,65 | -2,32% | 1.297,00 |
| 22.11.2024 | 12,90 | 12,95 | 12,85 | 12,95 | -0,38% | 419,00 |
| 21.11.2024 | 12,95 | 13,03 | 12,90 | 13,00 | -1,14% | - |
| 20.11.2024 | 13,25 | 13,25 | 12,80 | 13,15 | 1,94% | 1.482,00 |
| 19.11.2024 | 13,00 | 13,40 | 12,90 | 12,90 | -0,77% | 723,00 |
| 18.11.2024 | 13,00 | 13,25 | 12,90 | 13,00 | 1,17% | 1.366,00 |
| 15.11.2024 | 13,50 | 13,50 | 12,85 | 12,85 | -2,65% | 2.996,00 |
| 14.11.2024 | 13,60 | 13,60 | 13,00 | 13,20 | -2,94% | 3.995,00 |
| 13.11.2024 | 13,50 | 13,60 | 13,45 | 13,60 | 0,74% | 1.552,00 |
| 12.11.2024 | 13,50 | 13,55 | 13,50 | 13,50 | -0,74% | 1.224,00 |
| 11.11.2024 | 13,70 | 13,70 | 13,60 | 13,60 | 0,00% | 669,00 |
| 08.11.2024 | 13,65 | 13,70 | 13,50 | 13,60 | 0,74% | 913,00 |
| 07.11.2024 | 13,50 | 13,65 | 13,50 | 13,50 | -0,37% | 1.069,00 |
| 06.11.2024 | 13,65 | 13,70 | 13,50 | 13,55 | 0,00% | 2.149,00 |
| 05.11.2024 | 13,55 | 13,70 | 13,55 | 13,55 | -1,09% | 657,00 |
| 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 |