11,120€
0,27%
Echtzeit-Aktienkurs Verisure PLC
Bid:
Ask:
Aktienkurse zur Verisure PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 11,13 | 11,75 | 11,05 | 11,12 | 0,04% | - |
| 07.05.2026 | 11,23 | 11,86 | 11,11 | 11,12 | -0,67% | - |
| 06.05.2026 | 10,55 | 12,15 | 10,38 | 11,19 | 8,33% | - |
| 05.05.2026 | 10,66 | 11,31 | 10,03 | 10,33 | -2,82% | - |
| 04.05.2026 | 10,67 | 10,85 | 10,49 | 10,63 | -0,28% | 260,00 |
| 30.04.2026 | 10,04 | 10,69 | 10,01 | 10,66 | 5,39% | - |
| 29.04.2026 | 10,25 | 10,76 | 10,07 | 10,12 | -0,88% | - |
| 28.04.2026 | 10,89 | 10,94 | 10,19 | 10,21 | -6,33% | - |
| 27.04.2026 | 11,67 | 11,73 | 10,75 | 10,90 | -6,96% | 8.750,00 |
| 24.04.2026 | 11,35 | 11,81 | 11,09 | 11,71 | 4,18% | - |
| 23.04.2026 | 11,09 | 11,62 | 10,80 | 11,24 | 0,99% | - |
| 22.04.2026 | 11,25 | 11,63 | 11,12 | 11,13 | -0,18% | - |
| 21.04.2026 | 10,97 | 11,46 | 10,95 | 11,15 | 1,83% | - |
| 20.04.2026 | 10,90 | 11,41 | 10,59 | 10,95 | 2,53% | - |
| 17.04.2026 | 9,84 | 11,34 | 9,82 | 10,68 | 9,31% | - |
| 16.04.2026 | 10,19 | 10,21 | 9,74 | 9,77 | -3,70% | - |
| 15.04.2026 | 9,68 | 11,11 | 9,67 | 10,15 | 4,46% | - |
| 14.04.2026 | 9,50 | 9,95 | 9,37 | 9,71 | 2,07% | - |
| 13.04.2026 | 9,25 | 9,67 | 9,24 | 9,52 | 2,20% | - |
| 10.04.2026 | 9,51 | 9,65 | 9,31 | 9,31 | -2,10% | - |
| 09.04.2026 | 9,60 | 10,02 | 9,17 | 9,51 | -1,40% | - |
| 08.04.2026 | 9,68 | 9,89 | 9,44 | 9,65 | 3,49% | - |
| 07.04.2026 | 10,09 | 10,23 | 9,19 | 9,32 | -7,54% | - |
| 02.04.2026 | 9,31 | 10,45 | 9,30 | 10,08 | 5,96% | - |
| 01.04.2026 | 9,08 | 9,92 | 9,07 | 9,51 | 5,14% | - |
| 31.03.2026 | 8,82 | 9,27 | 8,64 | 9,05 | 3,90% | - |
| 30.03.2026 | 8,55 | 8,81 | 8,42 | 8,71 | 1,99% | - |
| 27.03.2026 | 8,97 | 9,14 | 8,50 | 8,54 | -4,50% | - |
| 26.03.2026 | 8,86 | 9,37 | 8,74 | 8,94 | 0,43% | - |
| 25.03.2026 | 8,95 | 9,15 | 8,82 | 8,90 | -0,55% | - |
| 24.03.2026 | 8,50 | 9,07 | 8,45 | 8,95 | 4,49% | - |
| 23.03.2026 | 8,28 | 8,89 | 8,10 | 8,57 | 1,95% | - |
| 20.03.2026 | 8,78 | 8,83 | 8,22 | 8,40 | -3,80% | - |
| 19.03.2026 | 8,90 | 9,04 | 8,53 | 8,73 | -1,90% | - |
| 18.03.2026 | 8,97 | 9,38 | 8,84 | 8,90 | 0,28% | - |
| 17.03.2026 | 8,78 | 9,16 | 8,58 | 8,88 | 0,45% | - |
| 16.03.2026 | 8,51 | 9,04 | 8,38 | 8,84 | 4,94% | - |
| 13.03.2026 | 8,44 | 8,59 | 8,10 | 8,42 | -0,23% | - |
| 12.03.2026 | 8,83 | 9,02 | 8,38 | 8,44 | -3,66% | - |
| 11.03.2026 | 8,70 | 8,86 | 8,52 | 8,76 | 0,97% | - |
| 10.03.2026 | 8,90 | 9,12 | 8,66 | 8,68 | -2,36% | - |
| 09.03.2026 | 8,67 | 9,30 | 8,60 | 8,89 | -0,50% | - |
| 06.03.2026 | 9,25 | 9,33 | 8,80 | 8,93 | -3,06% | - |
| 05.03.2026 | 8,81 | 9,32 | 8,78 | 9,22 | 3,83% | - |
| 04.03.2026 | 8,86 | 9,19 | 8,78 | 8,88 | -0,63% | - |
| 03.03.2026 | 9,12 | 9,19 | 8,76 | 8,93 | -3,00% | - |
| 02.03.2026 | 9,24 | 9,49 | 9,10 | 9,21 | -2,00% | - |
| 27.02.2026 | 9,31 | 9,91 | 9,17 | 9,40 | 0,79% | - |
| 26.02.2026 | 9,36 | 9,75 | 9,29 | 9,32 | -0,78% | - |
| 25.02.2026 | 9,42 | 9,75 | 9,05 | 9,39 | -0,25% | - |
| 24.02.2026 | 9,53 | 9,84 | 9,35 | 9,42 | -1,13% | - |
| 23.02.2026 | 9,77 | 10,07 | 9,22 | 9,53 | -2,96% | 11.600,00 |
| 20.02.2026 | 9,80 | 10,08 | 9,16 | 9,82 | 0,27% | - |
| 19.02.2026 | 9,98 | 10,18 | 9,77 | 9,79 | -1,87% | - |
| 18.02.2026 | 10,06 | 10,23 | 9,96 | 9,98 | -0,58% | - |
| 17.02.2026 | 9,87 | 10,25 | 9,82 | 10,04 | 1,29% | 42.000,00 |
| 16.02.2026 | 10,61 | 10,68 | 9,65 | 9,91 | -6,53% | - |
| 13.02.2026 | 10,90 | 11,00 | 10,37 | 10,60 | -15,47% | 1.875,00 |
| 12.02.2026 | 12,59 | 12,61 | 10,41 | 12,54 | 0,28% | - |
| 11.02.2026 | 12,93 | 13,21 | 12,49 | 12,51 | -3,35% | - |
| 10.02.2026 | 12,84 | 13,19 | 12,75 | 12,94 | 0,70% | - |
| 09.02.2026 | 12,21 | 12,95 | 12,19 | 12,85 | 7,51% | 8.300,00 |
| 06.02.2026 | 11,70 | 12,12 | 11,67 | 11,95 | 2,24% | - |
| 05.02.2026 | 11,99 | 12,11 | 11,55 | 11,69 | -2,19% | - |
| 04.02.2026 | 12,86 | 13,01 | 11,79 | 11,95 | -6,35% | - |
| 03.02.2026 | 13,89 | 14,04 | 12,21 | 12,76 | -7,80% | - |
| 02.02.2026 | 13,77 | 14,27 | 13,57 | 13,84 | -0,52% | - |
| 30.01.2026 | 13,63 | 14,43 | 13,47 | 13,91 | 1,68% | - |
| 29.01.2026 | 14,08 | 14,13 | 13,57 | 13,68 | -2,61% | - |
| 28.01.2026 | 14,41 | 14,44 | 13,77 | 14,05 | -1,58% | - |
| 27.01.2026 | 14,13 | 14,74 | 13,90 | 14,28 | 1,54% | - |
| 26.01.2026 | 14,26 | 14,70 | 13,31 | 14,06 | -1,47% | - |
| 23.01.2026 | 14,07 | 14,39 | 14,04 | 14,27 | 1,77% | - |
| 22.01.2026 | 14,90 | 14,95 | 14,02 | 14,02 | -5,75% | - |
| 21.01.2026 | 14,71 | 14,93 | 14,42 | 14,88 | 1,47% | - |
| 20.01.2026 | 14,59 | 15,41 | 14,46 | 14,66 | 0,18% | - |
| 19.01.2026 | 14,72 | 14,90 | 14,52 | 14,63 | -2,34% | - |
| 16.01.2026 | 14,58 | 15,17 | 14,58 | 14,98 | 2,86% | - |
| 15.01.2026 | 14,69 | 14,96 | 14,38 | 14,57 | -0,28% | 2.800,00 |
| 14.01.2026 | 14,75 | 15,01 | 14,58 | 14,61 | -0,95% | - |
| 13.01.2026 | 15,17 | 15,24 | 14,67 | 14,75 | -2,74% | 15.000,00 |
| 12.01.2026 | 15,30 | 15,39 | 15,06 | 15,16 | -0,18% | - |
| 09.01.2026 | 14,63 | 15,50 | 14,62 | 15,19 | 4,04% | - |
| 08.01.2026 | 14,75 | 14,78 | 14,47 | 14,60 | -1,15% | - |
| 07.01.2026 | 14,02 | 15,00 | 14,02 | 14,77 | 5,48% | - |
| 06.01.2026 | 14,13 | 14,14 | 13,98 | 14,00 | -0,55% | 5.800,00 |
| 05.01.2026 | 13,95 | 14,21 | 13,86 | 14,08 | 1,35% | - |
| 02.01.2026 | 14,01 | 14,13 | 13,84 | 13,89 | -1,66% | - |
| 30.12.2025 | 14,28 | 14,28 | 14,09 | 14,13 | -1,13% | - |
| 29.12.2025 | 14,49 | 14,51 | 13,95 | 14,29 | -1,21% | - |
| 23.12.2025 | 14,32 | 14,55 | 14,18 | 14,47 | 2,55% | - |
| 22.12.2025 | 13,93 | 14,42 | 13,93 | 14,11 | 1,09% | - |
| 19.12.2025 | 13,94 | 14,08 | 13,87 | 13,95 | 0,18% | - |
| 18.12.2025 | 13,76 | 13,98 | 13,66 | 13,93 | 2,22% | - |
| 17.12.2025 | 13,89 | 14,05 | 13,63 | 13,63 | -1,93% | - |
| 16.12.2025 | 13,89 | 14,03 | 13,77 | 13,89 | -0,29% | - |
| 15.12.2025 | 13,87 | 14,26 | 13,86 | 13,93 | 0,69% | 488,00 |
| 12.12.2025 | 13,47 | 14,13 | 13,47 | 13,84 | 2,81% | - |
| 11.12.2025 | 13,73 | 13,95 | 13,30 | 13,46 | -2,38% | - |
| 10.12.2025 | 13,92 | 14,32 | 13,72 | 13,79 | -0,09% | - |