2,535€
2,22%
Echtzeit-Aktienkurs Varengold Bank AG
Bid:
Ask:
Aktienkurse zur Varengold Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,57 | 2,65 | 2,33 | 2,61 | 5,24% | 314,00 |
| 21.08.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | 18,00 |
| 20.08.2025 | 2,69 | 2,69 | 2,46 | 2,46 | -2,77% | 1.922,00 |
| 19.08.2025 | 2,52 | 2,53 | 2,52 | 2,53 | 2,85% | 1.071,00 |
| 18.08.2025 | 2,30 | 2,46 | 2,21 | 2,46 | 1,65% | 1.027,00 |
| 15.08.2025 | 2,73 | 2,73 | 2,32 | 2,42 | -3,20% | 1.269,00 |
| 14.08.2025 | 2,78 | 2,78 | 2,50 | 2,50 | -9,42% | 3.219,00 |
| 13.08.2025 | 2,84 | 2,85 | 2,55 | 2,76 | -2,82% | 768,00 |
| 12.08.2025 | 2,83 | 2,85 | 2,83 | 2,84 | -0,35% | 229,00 |
| 11.08.2025 | 2,61 | 2,85 | 2,61 | 2,85 | 5,95% | 11,00 |
| 08.08.2025 | 2,83 | 2,83 | 2,69 | 2,69 | -4,95% | 37,00 |
| 07.08.2025 | 2,86 | 2,86 | 2,64 | 2,83 | -1,05% | 17,00 |
| 06.08.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | 1,00 |
| 05.08.2025 | 2,86 | 2,86 | 2,73 | 2,86 | 3,25% | 316,00 |
| 04.08.2025 | 2,73 | 2,96 | 2,73 | 2,77 | 4,53% | 1.044,00 |
| 01.08.2025 | 2,96 | 2,96 | 2,62 | 2,65 | -4,16% | 21,00 |
| 31.07.2025 | 2,68 | 2,77 | 2,68 | 2,77 | 3,56% | - |
| 30.07.2025 | 2,63 | 2,67 | 2,63 | 2,67 | 1,14% | - |
| 29.07.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -3,65% | 108,00 |
| 28.07.2025 | 2,79 | 2,79 | 2,74 | 2,74 | 4,98% | 21,00 |
| 25.07.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 1,16% | 4,00 |
| 24.07.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -7,19% | 14,00 |
| 23.07.2025 | 2,59 | 2,78 | 2,59 | 2,78 | 8,17% | 109,00 |
| 22.07.2025 | 2,50 | 2,80 | 2,50 | 2,57 | -5,51% | 466,00 |
| 21.07.2025 | 2,82 | 2,82 | 2,72 | 2,72 | 0,00% | 30,00 |
| 18.07.2025 | 2,55 | 2,87 | 2,46 | 2,72 | -5,56% | 1.022,00 |
| 17.07.2025 | 2,51 | 2,88 | 2,51 | 2,88 | 10,77% | 91,00 |
| 16.07.2025 | 2,92 | 2,92 | 2,52 | 2,60 | -5,80% | 14,00 |
| 15.07.2025 | 2,96 | 2,96 | 2,76 | 2,76 | -6,12% | 712,00 |
| 14.07.2025 | 2,54 | 2,96 | 2,54 | 2,94 | -0,68% | 665,00 |
| 11.07.2025 | 2,88 | 2,96 | 2,54 | 2,96 | 10,45% | 75,00 |
| 10.07.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 7,20% | 400,00 |
| 09.07.2025 | 2,51 | 2,51 | 2,50 | 2,50 | -3,85% | 1.407,00 |
| 08.07.2025 | 2,99 | 2,99 | 2,60 | 2,60 | -10,03% | 960,00 |
| 07.07.2025 | 2,91 | 2,99 | 2,89 | 2,89 | -2,36% | - |
| 04.07.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 2,78% | 133,00 |
| 03.07.2025 | 2,88 | 2,93 | 2,88 | 2,88 | -1,54% | - |
| 02.07.2025 | 2,84 | 2,93 | 2,84 | 2,93 | 5,22% | - |
| 01.07.2025 | 2,96 | 2,96 | 2,78 | 2,78 | -3,14% | 11,00 |
| 30.06.2025 | 2,86 | 2,87 | 2,84 | 2,87 | -1,03% | - |
| 27.06.2025 | 2,87 | 2,92 | 2,86 | 2,90 | 1,22% | - |
| 26.06.2025 | 2,87 | 2,91 | 2,87 | 2,87 | -2,22% | - |
| 25.06.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 1,57% | 420,00 |
| 24.06.2025 | 2,94 | 2,94 | 2,88 | 2,88 | 0,27% | - |