24,070€
0,54%
Echtzeit-Aktienkurs Vend Marketplaces ASA
Bid:
Ask:
Aktienkurse zur Vend Marketplaces ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 24,04 | 24,14 | 23,88 | 24,11 | 0,71% | - |
| 26.11.2025 | 23,70 | 23,94 | 23,70 | 23,94 | -1,64% | 2,00 |
| 25.11.2025 | 24,34 | 24,34 | 24,34 | 24,34 | 3,14% | - |
| 24.11.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,34% | - |
| 21.11.2025 | 23,68 | 23,68 | 23,68 | 23,68 | -3,58% | - |
| 20.11.2025 | 24,56 | 24,56 | 24,56 | 24,56 | -0,32% | - |
| 19.11.2025 | 24,64 | 24,64 | 24,64 | 24,64 | -1,91% | - |
| 18.11.2025 | 25,12 | 25,12 | 25,12 | 25,12 | -2,26% | 4,00 |
| 17.11.2025 | 25,70 | 25,70 | 25,70 | 25,70 | 0,23% | - |
| 14.11.2025 | 25,64 | 25,64 | 25,64 | 25,64 | 0,87% | - |
| 13.11.2025 | 25,30 | 25,42 | 25,30 | 25,42 | -3,93% | 2,00 |
| 12.11.2025 | 26,46 | 26,46 | 26,46 | 26,46 | -4,06% | - |
| 11.11.2025 | 27,58 | 27,58 | 27,58 | 27,58 | 0,00% | - |
| 10.11.2025 | 27,58 | 27,58 | 27,58 | 27,58 | -2,34% | - |
| 07.11.2025 | 28,24 | 28,24 | 28,24 | 28,24 | -1,81% | - |
| 06.11.2025 | 28,76 | 28,76 | 28,76 | 28,76 | -2,84% | - |
| 05.11.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,73% | - |
| 04.11.2025 | 30,12 | 30,12 | 30,12 | 30,12 | 1,14% | - |
| 03.11.2025 | 29,78 | 29,78 | 29,78 | 29,78 | -0,60% | - |
| 31.10.2025 | 29,96 | 29,96 | 29,96 | 29,96 | -0,40% | - |
| 30.10.2025 | 30,00 | 30,08 | 30,00 | 30,08 | 0,80% | - |
| 29.10.2025 | 29,84 | 29,84 | 29,84 | 29,84 | -0,73% | - |
| 28.10.2025 | 28,58 | 30,06 | 28,58 | 30,06 | 5,52% | - |
| 27.10.2025 | 28,49 | 28,49 | 28,49 | 28,49 | 0,80% | - |
| 24.10.2025 | 28,26 | 28,26 | 28,26 | 28,26 | 1,76% | - |
| 23.10.2025 | 27,77 | 27,77 | 27,77 | 27,77 | 2,50% | - |
| 22.10.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 0,21% | - |
| 21.10.2025 | 27,04 | 27,04 | 27,04 | 27,04 | -2,97% | - |
| 20.10.2025 | 27,87 | 27,87 | 27,87 | 27,87 | -0,54% | - |
| 17.10.2025 | 28,02 | 28,02 | 28,02 | 28,02 | -0,20% | - |
| 16.10.2025 | 28,08 | 28,08 | 28,08 | 28,08 | -0,60% | - |
| 15.10.2025 | 28,24 | 28,24 | 28,24 | 28,24 | -0,26% | - |
| 14.10.2025 | 28,32 | 28,32 | 28,32 | 28,32 | -1,76% | - |
| 13.10.2025 | 28,83 | 28,83 | 28,83 | 28,83 | -0,46% | - |
| 10.10.2025 | 28,96 | 28,96 | 28,96 | 28,96 | 1,38% | - |
| 09.10.2025 | 28,56 | 28,56 | 28,56 | 28,56 | -1,74% | - |
| 08.10.2025 | 29,07 | 29,07 | 29,07 | 29,07 | 1,24% | - |
| 07.10.2025 | 28,71 | 28,71 | 28,71 | 28,71 | -0,85% | - |
| 06.10.2025 | 28,96 | 28,96 | 28,96 | 28,96 | -0,32% | - |
| 03.10.2025 | 29,05 | 29,05 | 29,05 | 29,05 | 1,25% | - |
| 02.10.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 0,99% | - |
| 01.10.2025 | 28,41 | 28,41 | 28,41 | 28,41 | 1,75% | - |
| 30.09.2025 | 27,92 | 27,92 | 27,92 | 27,92 | -1,00% | - |
| 29.09.2025 | 28,21 | 28,21 | 28,21 | 28,21 | -0,20% | - |
| 26.09.2025 | 28,26 | 28,26 | 28,26 | 28,26 | -1,05% | - |
| 25.09.2025 | 28,56 | 28,56 | 28,56 | 28,56 | -0,78% | - |
| 24.09.2025 | 28,79 | 28,79 | 28,79 | 28,79 | -0,59% | - |
| 23.09.2025 | 28,96 | 28,96 | 28,96 | 28,96 | -1,41% | - |
| 22.09.2025 | 29,37 | 29,37 | 29,37 | 29,37 | -3,16% | - |
| 19.09.2025 | 30,33 | 30,33 | 30,33 | 30,33 | -2,48% | - |
| 18.09.2025 | 31,10 | 31,10 | 31,10 | 31,10 | -1,08% | - |
| 17.09.2025 | 31,44 | 31,44 | 31,44 | 31,44 | -1,59% | - |
| 16.09.2025 | 31,95 | 31,95 | 31,95 | 31,95 | 1,74% | - |
| 15.09.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,95% | - |
| 12.09.2025 | 31,70 | 31,70 | 31,70 | 31,70 | -0,24% | - |
| 11.09.2025 | 31,78 | 31,78 | 31,78 | 31,78 | 0,41% | - |
| 10.09.2025 | 31,65 | 31,65 | 31,65 | 31,65 | 1,51% | - |
| 09.09.2025 | 31,18 | 31,18 | 31,18 | 31,18 | 3,17% | - |
| 08.09.2025 | 30,22 | 30,22 | 30,22 | 30,22 | 0,19% | - |
| 05.09.2025 | 30,16 | 30,16 | 30,16 | 30,16 | 1,20% | - |
| 04.09.2025 | 29,81 | 29,81 | 29,81 | 29,81 | -1,49% | - |
| 03.09.2025 | 30,26 | 30,26 | 30,26 | 30,26 | -2,95% | - |
| 02.09.2025 | 31,18 | 31,18 | 31,18 | 31,18 | 0,36% | - |
| 01.09.2025 | 31,07 | 31,07 | 31,07 | 31,07 | 0,06% | - |
| 29.08.2025 | 31,05 | 31,05 | 31,05 | 31,05 | -0,84% | - |
| 28.08.2025 | 31,31 | 31,31 | 31,31 | 31,31 | -0,30% | - |
| 27.08.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,12% | - |
| 26.08.2025 | 31,44 | 31,44 | 31,44 | 31,44 | -1,65% | - |
| 25.08.2025 | 31,97 | 31,97 | 31,97 | 31,97 | -0,35% | - |
| 22.08.2025 | 32,08 | 32,08 | 32,08 | 32,08 | 0,95% | - |
| 21.08.2025 | 31,78 | 31,78 | 31,78 | 31,78 | 0,12% | - |
| 20.08.2025 | 31,74 | 31,74 | 31,74 | 31,74 | -0,88% | - |
| 19.08.2025 | 32,02 | 32,02 | 32,02 | 32,02 | -1,22% | - |
| 18.08.2025 | 32,42 | 32,42 | 32,42 | 32,42 | -0,97% | - |
| 15.08.2025 | 32,74 | 32,74 | 32,74 | 32,74 | 1,75% | - |
| 14.08.2025 | 32,17 | 32,17 | 32,17 | 32,17 | 0,00% | - |
| 13.08.2025 | 32,17 | 32,17 | 32,17 | 32,17 | -0,52% | - |
| 12.08.2025 | 32,34 | 32,34 | 32,34 | 32,34 | 1,00% | - |
| 11.08.2025 | 32,02 | 32,02 | 32,02 | 32,02 | -1,79% | - |
| 08.08.2025 | 32,61 | 32,61 | 32,61 | 32,61 | 0,41% | - |
| 07.08.2025 | 32,48 | 32,48 | 32,48 | 32,48 | -0,46% | - |
| 06.08.2025 | 32,63 | 32,63 | 32,63 | 32,63 | 0,69% | - |
| 05.08.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,53% | - |
| 04.08.2025 | 32,23 | 32,23 | 32,23 | 32,23 | -0,87% | - |
| 01.08.2025 | 32,51 | 32,51 | 32,51 | 32,51 | 1,47% | - |
| 31.07.2025 | 32,04 | 32,04 | 32,04 | 32,04 | -1,28% | - |
| 30.07.2025 | 32,46 | 32,46 | 32,46 | 32,46 | -0,41% | - |
| 29.07.2025 | 32,59 | 32,59 | 32,59 | 32,59 | -0,63% | - |
| 28.07.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 2,77% | - |
| 25.07.2025 | 31,91 | 31,91 | 31,91 | 31,91 | -0,47% | - |
| 24.07.2025 | 32,06 | 32,06 | 32,06 | 32,06 | -1,27% | - |
| 23.07.2025 | 32,48 | 32,48 | 32,48 | 32,48 | 2,86% | - |
| 22.07.2025 | 31,57 | 31,57 | 31,57 | 31,57 | 1,88% | - |
| 21.07.2025 | 30,99 | 30,99 | 30,99 | 30,99 | 9,21% | - |
| 18.07.2025 | 28,38 | 28,38 | 28,38 | 28,38 | 1,00% | - |
| 17.07.2025 | 28,09 | 28,09 | 28,09 | 28,09 | -0,60% | - |
| 16.07.2025 | 28,26 | 28,26 | 28,26 | 28,26 | -0,59% | - |
| 15.07.2025 | 28,43 | 28,43 | 28,43 | 28,43 | 1,75% | - |
| 14.07.2025 | 27,94 | 27,94 | 27,94 | 27,94 | -0,74% | - |
| 11.07.2025 | 28,15 | 28,15 | 28,15 | 28,15 | -0,07% | - |