2,420€
-5,10%
Echtzeit-Aktienkurs Varengold Bank AG
Bid:
Ask:
Aktienkurse zur Varengold Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2025 | 2,64 | 2,71 | 2,40 | 2,53 | -0,98% | - |
| 24.10.2025 | 2,62 | 2,71 | 2,37 | 2,55 | 1,59% | - |
| 23.10.2025 | 2,85 | 2,85 | 2,39 | 2,51 | 78,65% | - |
| 22.10.2025 | 2,60 | 2,70 | 1,41 | 1,41 | -47,87% | - |
| 21.10.2025 | 2,70 | 2,76 | 1,39 | 2,70 | 4,86% | - |
| 20.10.2025 | 2,72 | 2,72 | 2,57 | 2,57 | -4,81% | - |
| 17.10.2025 | 2,74 | 2,87 | 2,68 | 2,70 | 4,25% | - |
| 16.10.2025 | 2,74 | 2,87 | 2,59 | 2,59 | -0,38% | - |
| 15.10.2025 | 2,74 | 2,95 | 2,60 | 2,60 | -0,38% | - |
| 14.10.2025 | 2,75 | 2,93 | 2,61 | 2,61 | 0,38% | - |
| 13.10.2025 | 2,81 | 2,87 | 2,60 | 2,60 | -2,26% | - |
| 10.10.2025 | 2,66 | 2,66 | 2,53 | 2,66 | 11,30% | 300,00 |
| 09.10.2025 | 2,60 | 2,67 | 1,90 | 2,39 | -7,90% | 3.940,00 |
| 08.10.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,19% | - |
| 07.10.2025 | 2,51 | 2,62 | 1,90 | 2,59 | 3,39% | - |
| 06.10.2025 | 2,39 | 2,62 | 1,90 | 2,51 | 0,80% | - |
| 03.10.2025 | 2,70 | 2,70 | 2,49 | 2,49 | 30,79% | - |
| 02.10.2025 | 2,67 | 2,67 | 1,90 | 1,90 | -26,36% | - |
| 01.10.2025 | 2,76 | 2,76 | 1,94 | 2,58 | -5,67% | - |
| 29.09.2025 | 2,73 | 2,74 | 2,70 | 2,74 | 0,18% | - |
| 26.09.2025 | 2,78 | 2,78 | 1,96 | 2,73 | -1,27% | - |
| 25.09.2025 | 2,76 | 2,77 | 2,69 | 2,77 | 5,53% | - |
| 24.09.2025 | 2,86 | 2,86 | 1,96 | 2,62 | -8,23% | - |
| 23.09.2025 | 2,86 | 2,86 | 2,71 | 2,86 | 11,52% | - |
| 22.09.2025 | 2,85 | 2,86 | 1,96 | 2,56 | -9,54% | - |
| 19.09.2025 | 2,83 | 3,03 | 2,76 | 2,83 | 14,11% | - |
| 18.09.2025 | 2,66 | 2,87 | 1,88 | 2,48 | -7,81% | - |
| 17.09.2025 | 2,69 | 2,69 | 2,57 | 2,69 | 3,26% | - |
| 16.09.2025 | 2,61 | 2,64 | 1,99 | 2,61 | -0,57% | - |
| 15.09.2025 | 2,64 | 2,65 | 1,99 | 2,62 | 10,55% | - |
| 12.09.2025 | 2,53 | 2,65 | 2,37 | 2,37 | 0,00% | - |
| 11.09.2025 | 2,61 | 2,61 | 2,37 | 2,37 | -7,06% | - |
| 10.09.2025 | 2,58 | 2,69 | 2,55 | 2,55 | 4,51% | - |
| 09.09.2025 | 2,58 | 2,69 | 2,44 | 2,44 | -1,81% | - |
| 05.09.2025 | 2,60 | 2,85 | 2,48 | 2,49 | -4,05% | - |
| 04.09.2025 | 2,72 | 2,72 | 1,85 | 2,59 | -4,95% | - |
| 03.09.2025 | 2,74 | 2,74 | 2,51 | 2,73 | -0,37% | - |
| 02.09.2025 | 2,76 | 2,77 | 2,52 | 2,74 | -0,91% | - |
| 01.09.2025 | 2,60 | 2,79 | 2,49 | 2,76 | 9,52% | - |
| 29.08.2025 | 2,70 | 2,70 | 2,48 | 2,52 | 2,23% | - |
| 28.08.2025 | 2,69 | 2,69 | 1,85 | 2,47 | -5,01% | - |
| 27.08.2025 | 2,67 | 2,67 | 2,44 | 2,60 | -2,63% | - |
| 26.08.2025 | 2,67 | 2,67 | 2,46 | 2,67 | 4,92% | - |
| 25.08.2025 | 2,54 | 2,76 | 2,47 | 2,54 | -0,20% | - |
| 22.08.2025 | 2,55 | 2,55 | 2,47 | 2,55 | 0,00% | - |
| 21.08.2025 | 2,56 | 2,56 | 2,52 | 2,55 | -0,59% | - |
| 20.08.2025 | 2,53 | 2,61 | 1,85 | 2,56 | 1,39% | - |
| 19.08.2025 | 2,41 | 2,74 | 2,37 | 2,53 | 4,55% | - |
| 18.08.2025 | 2,41 | 2,42 | 2,27 | 2,42 | 0,21% | - |
| 15.08.2025 | 2,54 | 2,55 | 1,84 | 2,41 | -4,93% | - |
| 14.08.2025 | 2,74 | 2,74 | 1,82 | 2,54 | -7,31% | - |
| 13.08.2025 | 2,77 | 2,77 | 2,70 | 2,74 | -1,26% | - |
| 12.08.2025 | 2,85 | 2,86 | 2,69 | 2,77 | -1,25% | - |
| 11.08.2025 | 2,81 | 2,82 | 2,73 | 2,81 | 0,72% | - |
| 08.08.2025 | 2,83 | 2,83 | 2,73 | 2,79 | -0,71% | - |
| 07.08.2025 | 2,87 | 2,87 | 2,74 | 2,81 | -2,09% | - |
| 06.08.2025 | 2,90 | 2,90 | 2,72 | 2,87 | -1,04% | - |
| 05.08.2025 | 2,86 | 3,10 | 2,75 | 2,90 | 1,05% | - |
| 04.08.2025 | 2,86 | 3,40 | 2,73 | 2,87 | 0,00% | - |
| 01.08.2025 | 2,79 | 2,87 | 2,74 | 2,87 | 2,87% | - |
| 31.07.2025 | 2,72 | 2,79 | 1,95 | 2,79 | 2,39% | - |
| 30.07.2025 | 2,67 | 2,72 | 1,88 | 2,72 | 2,26% | - |
| 29.07.2025 | 2,64 | 2,90 | 1,96 | 2,66 | 1,14% | - |
| 28.07.2025 | 2,63 | 2,69 | 2,01 | 2,63 | -0,19% | - |
| 25.07.2025 | 2,68 | 2,73 | 2,01 | 2,64 | -1,50% | - |
| 24.07.2025 | 2,68 | 2,79 | 2,67 | 2,68 | 0,00% | - |
| 23.07.2025 | 2,68 | 2,79 | 2,65 | 2,68 | 0,00% | - |
| 22.07.2025 | 2,72 | 2,79 | 2,67 | 2,68 | -1,47% | - |
| 21.07.2025 | 2,76 | 2,79 | 2,67 | 2,72 | -1,45% | - |
| 18.07.2025 | 2,72 | 2,79 | 2,65 | 2,76 | 1,47% | - |
| 17.07.2025 | 2,76 | 2,79 | 2,68 | 2,72 | -1,45% | - |
| 16.07.2025 | 2,73 | 2,82 | 2,68 | 2,76 | 1,10% | - |
| 15.07.2025 | 2,75 | 2,82 | 2,72 | 2,73 | -1,09% | - |
| 14.07.2025 | 2,71 | 2,83 | 2,71 | 2,76 | 1,47% | - |
| 11.07.2025 | 2,89 | 2,89 | 2,72 | 2,72 | -5,89% | - |
| 10.07.2025 | 2,81 | 2,89 | 2,62 | 2,89 | 2,85% | - |
| 09.07.2025 | 2,84 | 2,84 | 1,95 | 2,81 | -1,06% | - |
| 08.07.2025 | 3,03 | 3,09 | 1,95 | 2,84 | -5,66% | - |
| 07.07.2025 | 2,97 | 3,07 | 2,20 | 3,01 | 0,33% | - |
| 04.07.2025 | 2,96 | 3,07 | 2,20 | 3,00 | 1,18% | - |
| 03.07.2025 | 2,96 | 2,97 | 2,20 | 2,96 | -0,17% | - |
| 02.07.2025 | 2,96 | 2,97 | 2,20 | 2,97 | 0,17% | - |
| 01.07.2025 | 2,87 | 2,97 | 2,02 | 2,96 | 2,96% | - |
| 30.06.2025 | 2,90 | 2,90 | 2,02 | 2,88 | -1,03% | - |
| 27.06.2025 | 2,83 | 2,93 | 2,02 | 2,91 | 1,04% | - |
| 26.06.2025 | 3,06 | 3,06 | 2,02 | 2,88 | -4,49% | - |
| 25.06.2025 | 3,07 | 3,07 | 2,02 | 3,01 | 0,00% | 11.880,00 |
| 24.06.2025 | 3,02 | 3,03 | 2,04 | 3,01 | 2,45% | - |
| 23.06.2025 | 3,02 | 3,06 | 2,04 | 2,94 | 3,94% | - |