9,005€
-0,78%
Echtzeit-Aktienkurs Verisure PLC
Bid:
Ask:
Aktienkurse zur Verisure PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 9,09 | 9,32 | 8,99 | 9,00 | -0,79% | - |
| 27.08.2026 | 9,16 | 9,24 | 8,94 | 9,08 | 0,48% | 250,00 |
| 26.08.2026 | 9,30 | 9,35 | 9,00 | 9,03 | -1,83% | 780,00 |
| 25.08.2026 | 9,21 | 9,44 | 9,19 | 9,20 | -0,48% | - |
| 24.08.2026 | 9,43 | 9,57 | 9,16 | 9,25 | -3,32% | 20,00 |
| 21.08.2026 | 9,42 | 9,65 | 9,27 | 9,56 | 2,82% | 300,00 |
| 20.08.2026 | 9,38 | 9,60 | 9,15 | 9,30 | 1,29% | 2.600,00 |
| 19.08.2026 | 9,24 | 9,29 | 9,13 | 9,18 | -0,85% | - |
| 18.08.2026 | 9,35 | 9,41 | 9,20 | 9,26 | -1,29% | 270,00 |
| 17.08.2026 | 9,69 | 9,74 | 9,29 | 9,38 | -1,61% | - |
| 14.08.2026 | 9,40 | 9,64 | 9,40 | 9,54 | 1,17% | - |
| 13.08.2026 | 9,59 | 9,66 | 9,38 | 9,43 | -1,56% | - |
| 12.08.2026 | 9,54 | 9,74 | 9,49 | 9,58 | 1,18% | - |
| 11.08.2026 | 9,66 | 9,67 | 9,44 | 9,46 | -2,04% | - |
| 10.08.2026 | 9,71 | 9,95 | 9,48 | 9,66 | -0,25% | 1.304,00 |
| 07.08.2026 | 10,02 | 10,09 | 9,65 | 9,68 | -3,42% | - |
| 06.08.2026 | 9,97 | 10,53 | 9,94 | 10,03 | 0,04% | 2.400,00 |
| 05.08.2026 | 10,22 | 10,31 | 9,79 | 10,02 | -6,31% | 1.801,00 |
| 04.08.2026 | 10,54 | 10,99 | 10,53 | 10,70 | 1,40% | - |
| 03.08.2026 | 11,16 | 11,18 | 10,53 | 10,55 | -4,03% | 275,00 |
| 31.07.2026 | 10,87 | 11,06 | 10,73 | 10,99 | 1,48% | 1,00 |
| 30.07.2026 | 11,32 | 11,41 | 10,63 | 10,83 | -5,89% | - |
| 29.07.2026 | 11,13 | 11,53 | 11,11 | 11,51 | 3,04% | 1.378,00 |
| 28.07.2026 | 10,90 | 11,28 | 10,90 | 11,17 | 2,55% | - |
| 27.07.2026 | 10,87 | 11,13 | 10,84 | 10,89 | 0,97% | - |
| 24.07.2026 | 11,03 | 11,12 | 10,61 | 10,79 | -2,40% | - |
| 23.07.2026 | 11,26 | 11,35 | 10,98 | 11,05 | -2,17% | - |
| 22.07.2026 | 10,76 | 11,38 | 10,68 | 11,30 | 4,73% | - |
| 21.07.2026 | 10,98 | 11,06 | 10,68 | 10,79 | -2,11% | - |
| 20.07.2026 | 10,96 | 11,09 | 10,74 | 11,02 | -0,07% | - |
| 17.07.2026 | 10,61 | 11,12 | 10,59 | 11,03 | 3,18% | - |
| 16.07.2026 | 10,17 | 10,76 | 10,11 | 10,69 | 5,27% | 300,00 |
| 15.07.2026 | 10,01 | 10,57 | 9,96 | 10,15 | 2,13% | - |
| 14.07.2026 | 10,11 | 10,18 | 9,83 | 9,94 | -1,70% | - |
| 13.07.2026 | 10,19 | 10,34 | 10,01 | 10,11 | -2,29% | - |
| 10.07.2026 | 10,33 | 10,48 | 10,20 | 10,35 | 0,05% | - |
| 09.07.2026 | 10,38 | 10,56 | 9,99 | 10,35 | 0,19% | - |
| 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% | - |