2,545€
0,20%
Echtzeit-Aktienkurs Varengold Bank AG
Bid:
Ask:
Aktienkurse zur Varengold Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 21.08.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 20.08.2025 | 2,52 | 2,56 | 2,46 | 2,56 | 1,59% | 2.500,00 |
| 19.08.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 4,56% | 2.082,00 |
| 18.08.2025 | 2,40 | 2,41 | 2,39 | 2,41 | 0,00% | 1.300,00 |
| 15.08.2025 | 2,43 | 2,43 | 2,41 | 2,41 | -4,74% | 1.749,00 |
| 14.08.2025 | 2,65 | 2,65 | 2,53 | 2,53 | -7,33% | 1.810,00 |
| 13.08.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -1,44% | - |
| 12.08.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -2,81% | - |
| 11.08.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -0,35% | - |
| 08.08.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 07.08.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 06.08.2025 | 2,89 | 2,89 | 2,86 | 2,86 | -1,04% | 49,00 |
| 05.08.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 1,05% | - |
| 04.08.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 01.08.2025 | 2,62 | 2,86 | 2,62 | 2,86 | 2,88% | 12,00 |
| 31.07.2025 | 2,99 | 2,99 | 2,78 | 2,78 | 2,21% | 58,00 |
| 30.07.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 2,26% | - |
| 29.07.2025 | 2,77 | 2,89 | 2,65 | 2,66 | 1,14% | 3.110,00 |
| 28.07.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 0,00% | - |
| 25.07.2025 | 2,70 | 2,70 | 2,63 | 2,63 | -1,50% | 28,00 |
| 24.07.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 0,00% | - |
| 23.07.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 0,00% | - |
| 22.07.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -1,48% | - |
| 21.07.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -1,45% | - |
| 18.07.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 1,48% | - |
| 17.07.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -1,45% | - |
| 16.07.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 1,10% | - |
| 15.07.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -1,09% | - |
| 14.07.2025 | 2,89 | 2,89 | 2,75 | 2,75 | -3,85% | 7,00 |
| 11.07.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | - |
| 10.07.2025 | 2,68 | 2,88 | 2,60 | 2,88 | 2,86% | 4.894,00 |
| 09.07.2025 | 2,60 | 2,80 | 2,50 | 2,80 | -1,06% | 7.838,00 |
| 08.07.2025 | 2,99 | 2,99 | 2,79 | 2,83 | -6,29% | 2.221,00 |
| 07.07.2025 | 2,97 | 3,02 | 2,97 | 3,02 | -1,31% | 502,00 |
| 04.07.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 3,38% | 52,00 |
| 03.07.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | - |
| 02.07.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | - |
| 01.07.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 3,14% | 1.500,00 |
| 30.06.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -1,03% | - |
| 27.06.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -1,02% | - |
| 26.06.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -2,66% | - |
| 25.06.2025 | 2,93 | 3,02 | 2,93 | 3,01 | -0,66% | 2.260,00 |
| 24.06.2025 | 3,03 | 3,03 | 3,03 | 3,03 | 0,40% | - |