10,345€
0,19%
Echtzeit-Aktienkurs Verisure PLC
Bid:
Ask:
Aktienkurse zur Verisure PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 10,38 | 10,50 | 10,18 | 10,32 | -0,07% | - |
| 08.07.2026 | 10,68 | 10,75 | 10,13 | 10,33 | -3,66% | 100,00 |
| 07.07.2026 | 10,23 | 10,95 | 10,18 | 10,72 | 4,38% | - |
| 06.07.2026 | 10,38 | 10,63 | 10,07 | 10,27 | -1,13% | - |
| 03.07.2026 | 10,31 | 10,60 | 10,31 | 10,39 | 1,14% | - |
| 02.07.2026 | 10,04 | 10,42 | 9,96 | 10,27 | 2,14% | - |
| 01.07.2026 | 9,74 | 10,17 | 9,69 | 10,05 | 3,19% | - |
| 30.06.2026 | 9,68 | 9,94 | 9,54 | 9,74 | 1,00% | - |
| 29.06.2026 | 9,59 | 9,84 | 9,56 | 9,65 | -0,46% | - |
| 26.06.2026 | 9,71 | 9,94 | 9,29 | 9,69 | -0,47% | - |
| 25.06.2026 | 10,29 | 10,45 | 9,73 | 9,74 | -4,87% | - |
| 24.06.2026 | 10,19 | 10,42 | 10,06 | 10,24 | 0,39% | - |
| 23.06.2026 | 10,27 | 10,40 | 10,08 | 10,20 | -1,31% | - |
| 22.06.2026 | 10,84 | 11,02 | 10,33 | 10,33 | -4,57% | - |
| 19.06.2026 | 10,87 | 10,93 | 10,83 | 10,83 | -0,51% | - |
| 18.06.2026 | 10,86 | 11,02 | 10,57 | 10,88 | -0,18% | - |
| 17.06.2026 | 10,78 | 11,08 | 10,75 | 10,90 | 2,59% | - |
| 16.06.2026 | 10,71 | 10,76 | 10,33 | 10,63 | -0,70% | - |
| 15.06.2026 | 11,14 | 11,30 | 10,69 | 10,70 | -2,68% | - |
| 12.06.2026 | 11,05 | 11,30 | 10,84 | 11,00 | -0,59% | - |
| 11.06.2026 | 10,96 | 11,33 | 10,79 | 11,06 | 0,82% | - |
| 10.06.2026 | 10,79 | 11,17 | 10,69 | 10,97 | 1,76% | - |
| 09.06.2026 | 10,86 | 11,07 | 10,68 | 10,78 | -0,83% | - |
| 08.06.2026 | 10,98 | 11,08 | 10,77 | 10,87 | -2,64% | - |
| 05.06.2026 | 11,21 | 11,31 | 10,94 | 11,17 | -0,58% | - |
| 04.06.2026 | 11,14 | 11,74 | 11,08 | 11,23 | 0,76% | - |
| 03.06.2026 | 11,28 | 11,38 | 11,09 | 11,15 | -1,28% | - |
| 02.06.2026 | 11,63 | 11,72 | 11,09 | 11,29 | -3,46% | - |
| 01.06.2026 | 11,50 | 11,89 | 11,30 | 11,70 | 1,83% | - |
| 29.05.2026 | 11,39 | 12,02 | 11,23 | 11,49 | 1,19% | - |
| 28.05.2026 | 11,35 | 11,64 | 11,13 | 11,35 | -2,41% | - |
| 27.05.2026 | 11,75 | 11,76 | 11,63 | 11,63 | -0,89% | - |
| 26.05.2026 | 11,92 | 12,30 | 11,66 | 11,74 | -1,63% | - |
| 25.05.2026 | 11,70 | 12,06 | 11,70 | 11,93 | 2,01% | - |
| 22.05.2026 | 11,51 | 12,12 | 11,29 | 11,70 | 1,52% | - |
| 21.05.2026 | 11,52 | 11,71 | 11,38 | 11,52 | 1,72% | - |
| 20.05.2026 | 11,32 | 11,58 | 11,24 | 11,33 | -0,22% | - |
| 19.05.2026 | 11,02 | 11,54 | 10,86 | 11,35 | 3,13% | - |