11,325€
1,57%
Echtzeit-Aktienkurs Vranken Pommery Monopole SA
Bid:
Ask:
Aktienkurse zur Vranken Pommery Monopole SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.03.2025 | 12,05 | 12,10 | 12,00 | 12,10 | 1,26% | 1.527,00 |
| 17.03.2025 | 12,05 | 12,05 | 11,95 | 11,95 | -1,24% | 7.237,00 |
| 14.03.2025 | 12,00 | 12,10 | 12,00 | 12,10 | 0,00% | 3.845,00 |
| 13.03.2025 | 12,10 | 12,20 | 12,00 | 12,10 | -0,82% | 3.104,00 |
| 12.03.2025 | 12,30 | 12,30 | 12,10 | 12,20 | 0,83% | 3.116,00 |
| 11.03.2025 | 12,00 | 12,10 | 12,00 | 12,10 | 0,83% | 2.061,00 |
| 10.03.2025 | 12,00 | 12,10 | 12,00 | 12,00 | -0,41% | 1.754,00 |
| 07.03.2025 | 12,00 | 12,05 | 12,00 | 12,05 | 0,00% | 1.160,00 |
| 06.03.2025 | 12,45 | 12,45 | 12,00 | 12,05 | 0,00% | 1.889,00 |
| 05.03.2025 | 12,00 | 12,30 | 12,00 | 12,05 | 0,42% | 9.094,00 |
| 04.03.2025 | 12,00 | 12,20 | 12,00 | 12,00 | -1,23% | 3.471,00 |
| 03.03.2025 | 12,05 | 12,20 | 12,05 | 12,15 | 0,41% | 2.272,00 |
| 28.02.2025 | 12,10 | 12,10 | 12,00 | 12,10 | 0,00% | 2.025,00 |
| 27.02.2025 | 12,00 | 12,10 | 12,00 | 12,10 | 0,83% | 2.308,00 |
| 26.02.2025 | 12,20 | 12,35 | 12,00 | 12,00 | -2,44% | 6.826,00 |
| 25.02.2025 | 12,30 | 12,30 | 12,10 | 12,30 | 0,41% | 2.011,00 |
| 24.02.2025 | 12,05 | 12,25 | 12,05 | 12,25 | 1,66% | 3.645,00 |
| 21.02.2025 | 12,05 | 12,10 | 12,05 | 12,05 | 0,00% | 1.724,00 |
| 20.02.2025 | 12,00 | 12,15 | 12,00 | 12,05 | 0,00% | 4.769,00 |
| 19.02.2025 | 12,10 | 12,10 | 12,00 | 12,05 | 0,42% | 2.280,00 |
| 18.02.2025 | 12,15 | 12,20 | 12,00 | 12,00 | -1,64% | 5.077,00 |
| 17.02.2025 | 12,50 | 12,50 | 12,20 | 12,20 | -1,61% | 2.035,00 |
| 14.02.2025 | 12,55 | 12,60 | 12,30 | 12,40 | -1,20% | 3.575,00 |
| 13.02.2025 | 12,20 | 12,55 | 12,15 | 12,55 | 2,87% | 5.029,00 |
| 12.02.2025 | 12,15 | 12,35 | 12,05 | 12,20 | 0,41% | 2.696,00 |
| 11.02.2025 | 12,35 | 12,60 | 12,15 | 12,15 | -1,22% | 3.531,00 |
| 10.02.2025 | 12,60 | 12,65 | 12,00 | 12,30 | -2,38% | 14.702,00 |
| 07.02.2025 | 12,70 | 12,75 | 12,60 | 12,60 | -1,18% | 5.380,00 |
| 06.02.2025 | 12,60 | 12,75 | 12,60 | 12,75 | 0,00% | 5.126,00 |
| 05.02.2025 | 12,75 | 12,75 | 12,63 | 12,75 | 0,00% | 2.174,00 |
| 04.02.2025 | 12,75 | 12,75 | 12,65 | 12,75 | 0,79% | 354,00 |
| 03.02.2025 | 12,80 | 12,80 | 12,65 | 12,65 | -1,17% | 1.818,00 |
| 31.01.2025 | 12,75 | 12,85 | 12,75 | 12,80 | -0,39% | 1.666,00 |
| 30.01.2025 | 12,90 | 12,90 | 12,75 | 12,85 | 0,78% | 6.057,00 |
| 29.01.2025 | 12,80 | 12,90 | 12,75 | 12,75 | -1,54% | 3.113,00 |
| 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 |