8,831€
-1,92%
Echtzeit-Aktienkurs Verisure PLC
Bid:
Ask:
Aktienkurse zur Verisure PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 9,05 | 9,16 | 8,81 | 8,83 | -2,42% | - |
| 17.09.2026 | 8,77 | 9,08 | 8,77 | 9,05 | 3,52% | - |
| 16.09.2026 | 8,89 | 8,89 | 8,64 | 8,74 | -0,84% | - |
| 15.09.2026 | 8,93 | 8,93 | 8,75 | 8,82 | -1,34% | - |
| 14.09.2026 | 8,77 | 9,01 | 8,67 | 8,94 | 1,75% | - |
| 11.09.2026 | 8,87 | 8,93 | 8,59 | 8,78 | -0,45% | - |
| 10.09.2026 | 8,92 | 9,18 | 8,81 | 8,82 | -0,81% | 7.800,00 |
| 09.09.2026 | 9,04 | 9,07 | 8,82 | 8,89 | -1,44% | - |
| 08.09.2026 | 8,93 | 9,28 | 8,92 | 9,02 | 0,85% | - |
| 07.09.2026 | 9,27 | 9,28 | 8,95 | 8,95 | -2,62% | - |
| 04.09.2026 | 9,13 | 9,27 | 9,09 | 9,19 | 0,65% | - |
| 03.09.2026 | 8,99 | 9,19 | 8,96 | 9,13 | -1,16% | - |
| 02.09.2026 | 9,09 | 9,29 | 8,85 | 9,24 | 2,27% | 26.400,00 |
| 01.09.2026 | 9,04 | 9,19 | 8,96 | 9,03 | 0,00% | - |
| 31.08.2026 | 9,05 | 9,26 | 8,96 | 9,03 | 0,31% | 29.988,00 |
| 28.08.2026 | 9,09 | 9,32 | 8,99 | 9,00 | -0,51% | - |
| 27.08.2026 | 9,16 | 9,24 | 8,98 | 9,05 | -0,04% | 43.570,00 |
| 26.08.2026 | 9,30 | 9,35 | 9,02 | 9,05 | -1,79% | 7.800,00 |
| 25.08.2026 | 9,22 | 9,58 | 9,21 | 9,22 | 0,08% | - |
| 24.08.2026 | 9,53 | 9,56 | 9,20 | 9,21 | -3,74% | 34.860,00 |
| 21.08.2026 | 9,42 | 9,69 | 9,20 | 9,57 | 2,90% | 38.939,00 |
| 20.08.2026 | 9,38 | 9,60 | 9,14 | 9,30 | -1,40% | 14.836,00 |
| 19.08.2026 | 9,24 | 9,63 | 9,12 | 9,43 | 1,91% | 5.459,00 |
| 18.08.2026 | 9,35 | 9,41 | 9,18 | 9,26 | -1,22% | 16.000,00 |
| 17.08.2026 | 9,69 | 9,70 | 9,22 | 9,37 | -1,64% | 4.950,00 |
| 14.08.2026 | 9,40 | 9,64 | 9,36 | 9,53 | 1,11% | 4.200,00 |
| 13.08.2026 | 9,59 | 9,83 | 9,33 | 9,42 | -1,60% | 7.000,00 |
| 12.08.2026 | 9,54 | 9,72 | 9,46 | 9,57 | 1,11% | 1.100,00 |
| 11.08.2026 | 9,66 | 9,67 | 9,44 | 9,47 | -1,80% | 109.350,00 |
| 10.08.2026 | 9,72 | 9,92 | 9,48 | 9,64 | -0,47% | 20.732,00 |
| 07.08.2026 | 10,02 | 10,08 | 9,60 | 9,69 | -2,96% | 2.600,00 |
| 06.08.2026 | 9,98 | 10,48 | 9,93 | 9,98 | 0,32% | 4.500,00 |
| 05.08.2026 | 10,21 | 10,28 | 9,75 | 9,95 | -1,83% | 26.100,00 |
| 04.08.2026 | 10,55 | 11,04 | 10,08 | 10,14 | -3,81% | 8.793,00 |
| 03.08.2026 | 11,05 | 11,21 | 10,53 | 10,54 | -3,74% | 10.374,00 |
| 31.07.2026 | 10,88 | 11,17 | 10,71 | 10,95 | 1,03% | 15.000,00 |
| 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 |