10,848€
0,68%
Echtzeit-Aktienkurs Verisure PLC
Bid:
Ask:
Aktienkurse zur Verisure PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 10,88 | 10,99 | 10,71 | 10,93 | 0,85% | - |
| 30.07.2026 | 11,33 | 11,71 | 10,66 | 10,84 | -4,34% | - |
| 29.07.2026 | 11,13 | 11,48 | 11,07 | 11,33 | 1,50% | - |
| 28.07.2026 | 10,90 | 11,29 | 10,89 | 11,16 | 2,55% | - |
| 27.07.2026 | 10,90 | 11,10 | 10,87 | 10,89 | 1,44% | - |
| 24.07.2026 | 11,04 | 11,05 | 10,57 | 10,73 | -2,92% | - |
| 23.07.2026 | 11,27 | 11,28 | 10,95 | 11,05 | -1,66% | - |
| 22.07.2026 | 10,78 | 11,35 | 10,65 | 11,24 | 4,12% | - |
| 21.07.2026 | 11,00 | 11,05 | 10,61 | 10,80 | -0,64% | 11.690,00 |
| 20.07.2026 | 10,96 | 11,17 | 10,70 | 10,87 | -1,09% | 16.000,00 |
| 17.07.2026 | 10,57 | 11,08 | 10,56 | 10,99 | 2,97% | - |
| 16.07.2026 | 10,16 | 10,76 | 10,07 | 10,67 | 5,42% | - |
| 15.07.2026 | 9,99 | 10,57 | 9,94 | 10,12 | 2,02% | - |
| 14.07.2026 | 10,08 | 10,25 | 9,84 | 9,92 | -1,71% | 28.000,00 |
| 13.07.2026 | 10,17 | 10,38 | 10,00 | 10,09 | -1,72% | - |
| 10.07.2026 | 10,32 | 10,52 | 10,20 | 10,27 | -0,71% | - |
| 09.07.2026 | 10,39 | 10,58 | 9,99 | 10,34 | -0,28% | - |
| 08.07.2026 | 10,66 | 10,75 | 10,15 | 10,37 | -3,09% | - |
| 07.07.2026 | 10,21 | 11,05 | 10,18 | 10,70 | 4,32% | - |
| 06.07.2026 | 10,38 | 10,64 | 10,07 | 10,26 | -1,35% | - |
| 03.07.2026 | 10,33 | 10,60 | 10,30 | 10,40 | 1,12% | - |
| 02.07.2026 | 10,01 | 10,52 | 9,96 | 10,29 | 2,44% | - |
| 01.07.2026 | 9,71 | 10,15 | 9,69 | 10,04 | 3,16% | - |
| 30.06.2026 | 9,68 | 9,92 | 9,54 | 9,73 | 0,63% | - |
| 29.06.2026 | 9,55 | 9,83 | 9,54 | 9,67 | 1,20% | - |
| 26.06.2026 | 9,67 | 9,91 | 9,29 | 9,56 | -1,49% | - |
| 25.06.2026 | 10,25 | 10,42 | 9,66 | 9,70 | -5,11% | - |
| 24.06.2026 | 10,20 | 10,42 | 10,06 | 10,22 | 0,37% | - |
| 23.06.2026 | 10,24 | 10,38 | 10,09 | 10,19 | -1,50% | - |
| 22.06.2026 | 10,82 | 11,03 | 10,32 | 10,34 | -4,08% | - |
| 19.06.2026 | 10,84 | 10,92 | 10,78 | 10,78 | -0,46% | - |
| 18.06.2026 | 10,83 | 11,00 | 10,58 | 10,83 | 0,32% | - |
| 17.06.2026 | 10,78 | 11,08 | 10,76 | 10,80 | 0,42% | - |
| 16.06.2026 | 10,70 | 10,89 | 10,34 | 10,75 | 0,47% | - |
| 15.06.2026 | 11,18 | 11,30 | 10,69 | 10,70 | -2,86% | - |
| 12.06.2026 | 11,07 | 11,27 | 10,81 | 11,02 | -0,68% | - |
| 11.06.2026 | 10,94 | 11,31 | 10,80 | 11,09 | 1,56% | - |
| 10.06.2026 | 10,80 | 11,18 | 10,70 | 10,92 | 1,02% | - |
| 09.06.2026 | 10,84 | 11,03 | 10,67 | 10,81 | -0,32% | - |
| 08.06.2026 | 10,82 | 11,05 | 10,78 | 10,85 | -0,50% | - |
| 05.06.2026 | 11,21 | 11,27 | 10,87 | 10,90 | -2,64% | - |
| 04.06.2026 | 11,11 | 11,55 | 11,09 | 11,20 | 0,67% | - |
| 03.06.2026 | 11,29 | 11,34 | 11,08 | 11,12 | -1,51% | - |
| 02.06.2026 | 11,66 | 11,69 | 11,10 | 11,29 | -2,97% | - |
| 01.06.2026 | 11,41 | 11,92 | 11,17 | 11,64 | 2,42% | - |
| 29.05.2026 | 11,35 | 12,02 | 11,23 | 11,36 | 0,62% | - |
| 28.05.2026 | 11,14 | 11,86 | 11,13 | 11,29 | 1,80% | - |
| 27.05.2026 | 11,70 | 12,08 | 10,85 | 11,09 | -5,13% | - |
| 26.05.2026 | 11,83 | 12,41 | 11,65 | 11,69 | -1,52% | - |
| 25.05.2026 | 11,74 | 12,06 | 11,72 | 11,87 | 2,82% | - |
| 22.05.2026 | 11,47 | 12,12 | 11,29 | 11,55 | 0,70% | - |
| 21.05.2026 | 11,44 | 11,71 | 11,35 | 11,47 | -0,17% | - |
| 20.05.2026 | 11,26 | 11,87 | 11,16 | 11,49 | 1,82% | 7.440,00 |
| 19.05.2026 | 10,96 | 11,59 | 10,92 | 11,28 | 2,73% | - |
| 18.05.2026 | 10,77 | 11,19 | 10,44 | 10,98 | 1,29% | - |
| 15.05.2026 | 11,89 | 11,96 | 10,83 | 10,84 | -9,89% | - |
| 14.05.2026 | 11,98 | 12,09 | 11,97 | 12,03 | 0,29% | - |
| 13.05.2026 | 11,44 | 12,00 | 11,35 | 12,00 | 5,04% | 10.200,00 |
| 12.05.2026 | 11,56 | 11,80 | 11,15 | 11,42 | -1,59% | - |
| 11.05.2026 | 11,29 | 11,98 | 11,14 | 11,61 | 4,36% | - |
| 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% | - |