11,338€
1,59%
Echtzeit-Aktienkurs Vermilion Energy
Bid:
Ask:
Aktienkurse zur Vermilion Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 11,13 | 11,38 | 11,07 | 11,33 | 1,50% | - |
| 16.05.2024 | 11,16 | 11,16 | 11,16 | 11,16 | 1,04% | 500,00 |
| 15.05.2024 | 11,00 | 11,05 | 10,87 | 11,05 | -0,27% | 1.300,00 |
| 14.05.2024 | 10,98 | 11,19 | 10,89 | 11,08 | 1,05% | - |
| 13.05.2024 | 10,96 | 10,96 | 10,96 | 10,96 | -4,15% | 100,00 |
| 10.05.2024 | 11,52 | 11,52 | 11,16 | 11,44 | 1,06% | 2.505,00 |
| 09.05.2024 | 11,03 | 11,32 | 11,03 | 11,32 | 1,89% | 584,00 |
| 08.05.2024 | 11,11 | 11,11 | 11,11 | 11,11 | 0,50% | 55,00 |
| 07.05.2024 | 11,24 | 11,24 | 10,92 | 11,05 | -1,43% | 1.644,00 |
| 06.05.2024 | 11,09 | 11,21 | 11,09 | 11,21 | 2,94% | 740,00 |
| 03.05.2024 | 10,87 | 10,89 | 10,87 | 10,89 | -0,59% | 182,00 |
| 02.05.2024 | 10,85 | 10,96 | 10,75 | 10,96 | -1,48% | 1.515,00 |
| 30.04.2024 | 11,12 | 11,12 | 11,12 | 11,12 | -0,58% | 35,00 |
| 29.04.2024 | 11,20 | 11,20 | 11,19 | 11,19 | -0,84% | 202,00 |
| 26.04.2024 | 11,08 | 11,28 | 11,07 | 11,28 | 0,56% | 727,00 |
| 25.04.2024 | 11,05 | 11,23 | 10,91 | 11,22 | 1,54% | - |
| 24.04.2024 | 11,25 | 11,30 | 11,01 | 11,05 | -0,96% | - |
| 23.04.2024 | 11,20 | 11,20 | 11,16 | 11,16 | 1,13% | 101,00 |
| 22.04.2024 | 10,97 | 11,03 | 10,97 | 11,03 | -0,36% | 76,00 |
| 19.04.2024 | 11,32 | 11,32 | 11,07 | 11,07 | -1,25% | 95,00 |
| 18.04.2024 | 10,89 | 11,21 | 10,89 | 11,21 | 0,72% | 101,00 |
| 17.04.2024 | 11,18 | 11,18 | 11,13 | 11,13 | 0,54% | 492,00 |
| 16.04.2024 | 11,42 | 11,42 | 11,07 | 11,07 | -2,89% | 630,00 |
| 15.04.2024 | 11,58 | 11,75 | 11,40 | 11,40 | -3,18% | 1.642,00 |
| 12.04.2024 | 11,85 | 11,85 | 11,78 | 11,78 | 1,36% | 150,00 |
| 11.04.2024 | 11,76 | 11,81 | 11,59 | 11,62 | -1,21% | - |
| 10.04.2024 | 11,61 | 11,82 | 11,52 | 11,76 | 1,95% | 200,00 |
| 09.04.2024 | 11,47 | 11,68 | 11,47 | 11,54 | 0,57% | 550,00 |
| 08.04.2024 | 11,72 | 11,78 | 11,47 | 11,47 | -0,95% | 681,00 |
| 05.04.2024 | 11,56 | 11,58 | 11,56 | 11,58 | 0,39% | 1.272,00 |
| 04.04.2024 | 11,62 | 11,62 | 11,54 | 11,54 | -0,86% | 542,00 |
| 03.04.2024 | 11,71 | 11,78 | 11,52 | 11,64 | 1,53% | - |
| 02.04.2024 | 11,46 | 11,46 | 11,46 | 11,46 | -0,26% | 120,00 |
| 28.03.2024 | 11,30 | 11,49 | 11,30 | 11,49 | 2,50% | 4.850,00 |
| 27.03.2024 | 11,21 | 11,21 | 11,21 | 11,21 | 2,66% | 1.040,00 |
| 26.03.2024 | 11,17 | 11,22 | 10,88 | 10,92 | -0,73% | - |
| 25.03.2024 | 10,76 | 11,00 | 10,76 | 11,00 | 1,66% | 498,00 |
| 22.03.2024 | 10,82 | 10,82 | 10,82 | 10,82 | -1,37% | 100,00 |
| 21.03.2024 | 10,87 | 10,97 | 10,87 | 10,97 | 2,14% | 185,00 |
| 20.03.2024 | 10,99 | 10,99 | 10,74 | 10,74 | -2,81% | 210,00 |
| 19.03.2024 | 10,86 | 11,05 | 10,86 | 11,05 | 1,75% | 2.350,00 |
| 18.03.2024 | 10,47 | 10,93 | 10,47 | 10,86 | 3,82% | 2.040,00 |
| 15.03.2024 | 10,46 | 10,46 | 10,46 | 10,46 | -0,57% | 35,00 |
| 14.03.2024 | 10,42 | 10,52 | 10,42 | 10,52 | 0,96% | 419,00 |
| 13.03.2024 | 10,49 | 10,49 | 10,42 | 10,42 | 2,16% | 901,00 |
| 12.03.2024 | 10,42 | 10,42 | 10,20 | 10,20 | -2,02% | 2.435,00 |
| 11.03.2024 | 10,03 | 10,41 | 10,03 | 10,41 | 4,20% | 1.511,00 |
| 08.03.2024 | 10,31 | 10,31 | 9,90 | 9,99 | -4,58% | 480,00 |
| 07.03.2024 | 10,91 | 10,91 | 10,47 | 10,47 | -2,60% | 385,00 |
| 06.03.2024 | 10,89 | 10,94 | 10,75 | 10,75 | 1,22% | 750,00 |
| 05.03.2024 | 10,67 | 10,82 | 10,62 | 10,62 | -0,19% | 1.272,00 |
| 04.03.2024 | 10,54 | 10,64 | 10,54 | 10,64 | 2,41% | 1.040,00 |
| 01.03.2024 | 10,22 | 10,39 | 10,22 | 10,39 | 2,16% | 1.146,00 |
| 29.02.2024 | 10,24 | 10,24 | 10,17 | 10,17 | 0,00% | 225,00 |
| 28.02.2024 | 9,98 | 10,18 | 9,98 | 10,17 | 0,99% | 1.598,00 |
| 27.02.2024 | 9,77 | 10,11 | 9,77 | 10,07 | 2,34% | 2.267,00 |
| 26.02.2024 | 9,84 | 9,84 | 9,84 | 9,84 | -3,24% | 50,00 |
| 23.02.2024 | 10,05 | 10,17 | 10,05 | 10,17 | 0,39% | 2.028,00 |
| 22.02.2024 | 10,05 | 10,13 | 10,05 | 10,13 | 1,20% | 1.461,00 |
| 21.02.2024 | 10,01 | 10,01 | 10,01 | 10,01 | 1,01% | 1.000,00 |
| 20.02.2024 | 9,91 | 9,91 | 9,91 | 9,91 | 0,35% | 25,00 |
| 19.02.2024 | 9,88 | 9,88 | 9,88 | 9,88 | -1,35% | 200,00 |
| 16.02.2024 | 9,85 | 10,05 | 9,85 | 10,01 | 0,60% | 777,00 |
| 15.02.2024 | 9,65 | 9,95 | 9,65 | 9,95 | 2,31% | 1.107,00 |
| 14.02.2024 | 9,89 | 9,89 | 9,73 | 9,73 | -2,75% | 672,00 |
| 13.02.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -1,28% | 10,00 |
| 12.02.2024 | 10,02 | 10,17 | 10,00 | 10,13 | 4,00% | 1.091,00 |
| 09.02.2024 | 9,74 | 9,74 | 9,74 | 9,74 | 2,10% | 30,00 |
| 08.02.2024 | 9,54 | 9,54 | 9,54 | 9,54 | 0,42% | 100,00 |
| 07.02.2024 | 9,50 | 9,50 | 9,50 | 9,50 | 0,21% | 111,00 |
| 06.02.2024 | 9,36 | 9,48 | 9,36 | 9,48 | 2,10% | 258,00 |
| 05.02.2024 | 9,50 | 9,50 | 9,29 | 9,29 | -3,43% | 1.767,00 |
| 02.02.2024 | 9,74 | 9,74 | 9,60 | 9,62 | -2,63% | 964,00 |
| 01.02.2024 | 9,88 | 9,88 | 9,88 | 9,88 | -2,32% | 51,00 |
| 31.01.2024 | 10,15 | 10,15 | 10,05 | 10,11 | 3,11% | 348,00 |
| 30.01.2024 | 10,09 | 10,09 | 9,81 | 9,81 | -3,87% | 400,00 |
| 29.01.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 3,19% | 200,00 |
| 26.01.2024 | 10,09 | 10,09 | 9,89 | 9,89 | -0,60% | 329,00 |
| 25.01.2024 | 10,00 | 10,00 | 9,95 | 9,95 | 2,00% | 370,00 |
| 24.01.2024 | 9,90 | 9,90 | 9,70 | 9,75 | -0,51% | 1.931,00 |
| 23.01.2024 | 9,96 | 9,96 | 9,74 | 9,80 | 0,51% | 1.046,00 |
| 22.01.2024 | 9,62 | 9,75 | 9,57 | 9,75 | -0,51% | 1.615,00 |
| 19.01.2024 | 9,73 | 9,94 | 9,73 | 9,80 | -0,61% | 606,00 |
| 18.01.2024 | 9,83 | 9,86 | 9,83 | 9,86 | -0,20% | 120,00 |
| 17.01.2024 | 10,11 | 10,13 | 9,88 | 9,88 | -2,95% | 1.876,00 |
| 16.01.2024 | 10,52 | 10,52 | 10,18 | 10,18 | -3,96% | 730,00 |
| 15.01.2024 | 10,62 | 10,62 | 10,60 | 10,60 | -3,99% | 266,00 |
| 12.01.2024 | 11,04 | 11,04 | 11,04 | 11,04 | 2,70% | 100,00 |
| 11.01.2024 | 10,58 | 10,92 | 10,58 | 10,75 | 0,37% | 1.137,00 |
| 10.01.2024 | 10,71 | 10,71 | 10,71 | 10,71 | -1,83% | 1.000,00 |
| 09.01.2024 | 10,95 | 10,95 | 10,75 | 10,91 | -0,27% | 4.905,00 |
| 08.01.2024 | 11,17 | 11,17 | 10,68 | 10,94 | -1,00% | 1.078,00 |
| 05.01.2024 | 10,98 | 11,25 | 10,98 | 11,05 | 0,82% | 1.161,00 |
| 04.01.2024 | 10,96 | 10,96 | 10,96 | 10,96 | -1,88% | 100,00 |
| 03.01.2024 | 10,96 | 11,25 | 10,96 | 11,17 | 0,54% | 1.997,00 |
| 02.01.2024 | 11,01 | 11,24 | 11,01 | 11,11 | 2,21% | 1.054,00 |
| 29.12.2023 | 10,88 | 10,88 | 10,87 | 10,87 | -0,73% | 203,00 |
| 28.12.2023 | 11,27 | 11,27 | 10,95 | 10,95 | -2,49% | 1.860,00 |
| 27.12.2023 | 11,72 | 11,72 | 11,23 | 11,23 | -2,60% | 1.979,00 |
| 22.12.2023 | 11,58 | 11,58 | 11,53 | 11,53 | 0,70% | 322,00 |