1,047€
2,85%
Echtzeit-Aktienkurs Verve Group Media SE
Bid:
Ask:
Aktienkurse zur Verve Group Media SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 1,00 | 1,02 | 1,00 | 1,02 | -2,86% | 61.436,00 |
| 07.10.2026 | 1,09 | 1,09 | 1,04 | 1,05 | -1,98% | 3.134,00 |
| 06.10.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -1,09% | 3.655,00 |
| 01.10.2026 | 1,07 | 1,09 | 1,06 | 1,08 | -1,64% | 15.852,00 |
| 30.09.2026 | 1,11 | 1,11 | 1,05 | 1,10 | 0,46% | 9.372,00 |
| 29.09.2026 | 1,07 | 1,09 | 1,06 | 1,09 | 2,53% | 41.341,00 |
| 28.09.2026 | 1,08 | 1,10 | 1,07 | 1,07 | -1,20% | 27.507,00 |
| 25.09.2026 | 1,12 | 1,12 | 1,08 | 1,08 | -0,09% | 14.950,00 |
| 24.09.2026 | 1,08 | 1,11 | 1,08 | 1,08 | -3,31% | 17.223,00 |
| 23.09.2026 | 1,12 | 1,12 | 1,08 | 1,12 | -0,18% | 35.417,00 |
| 22.09.2026 | 1,08 | 1,12 | 1,08 | 1,12 | 3,70% | 38.466,00 |
| 21.09.2026 | 1,08 | 1,12 | 1,06 | 1,08 | -0,92% | 18.209,00 |
| 18.09.2026 | 1,08 | 1,10 | 1,05 | 1,09 | 1,02% | 48.554,00 |
| 17.09.2026 | 1,07 | 1,09 | 1,06 | 1,08 | 3,75% | 44.049,00 |
| 16.09.2026 | 1,05 | 1,08 | 1,04 | 1,04 | -2,62% | 48.907,00 |
| 15.09.2026 | 1,05 | 1,07 | 1,01 | 1,07 | -1,29% | 58.910,00 |
| 14.09.2026 | 1,06 | 1,12 | 1,01 | 1,08 | 2,27% | 61.067,00 |
| 11.09.2026 | 1,07 | 1,08 | 1,01 | 1,06 | -1,12% | 142.558,00 |
| 10.09.2026 | 1,08 | 1,11 | 1,06 | 1,07 | -1,20% | 51.843,00 |
| 09.09.2026 | 1,09 | 1,10 | 1,08 | 1,08 | -2,43% | 130.725,00 |
| 08.09.2026 | 1,11 | 1,11 | 1,08 | 1,11 | -0,80% | 45.038,00 |
| 07.09.2026 | 1,09 | 1,12 | 1,07 | 1,12 | 2,85% | 229.847,00 |
| 04.09.2026 | 1,09 | 1,11 | 1,07 | 1,09 | -2,25% | 238.650,00 |
| 03.09.2026 | 1,10 | 1,12 | 1,08 | 1,11 | -0,54% | 90.605,00 |
| 02.09.2026 | 1,08 | 1,12 | 1,07 | 1,12 | 1,45% | 141.199,00 |
| 01.09.2026 | 1,12 | 1,12 | 1,08 | 1,10 | -0,54% | 151.855,00 |
| 31.08.2026 | 1,06 | 1,12 | 1,05 | 1,11 | 4,82% | 160.089,00 |
| 28.08.2026 | 1,12 | 1,12 | 1,05 | 1,06 | -5,54% | 537.669,00 |
| 27.08.2026 | 1,31 | 1,31 | 1,04 | 1,12 | -15,15% | 1.567.505,00 |
| 26.08.2026 | 1,53 | 1,53 | 1,30 | 1,32 | -14,84% | 301.329,00 |
| 25.08.2026 | 1,41 | 1,55 | 1,37 | 1,55 | 13,97% | 212.008,00 |
| 24.08.2026 | 1,33 | 1,41 | 1,32 | 1,36 | 0,82% | 27.684,00 |
| 21.08.2026 | 1,35 | 1,35 | 1,31 | 1,35 | -0,07% | 4.485,00 |
| 20.08.2026 | 1,34 | 1,36 | 1,32 | 1,35 | 0,45% | 57.893,00 |
| 19.08.2026 | 1,31 | 1,37 | 1,31 | 1,34 | 0,30% | 32.949,00 |
| 18.08.2026 | 1,33 | 1,38 | 1,33 | 1,34 | -2,47% | 25.264,00 |
| 17.08.2026 | 1,38 | 1,41 | 1,37 | 1,37 | 2,46% | 11.865,00 |
| 14.08.2026 | 1,33 | 1,39 | 1,33 | 1,34 | -2,12% | 29.101,00 |
| 13.08.2026 | 1,35 | 1,40 | 1,35 | 1,37 | 2,93% | 5.780,00 |
| 12.08.2026 | 1,33 | 1,38 | 1,33 | 1,33 | -1,55% | 5.416,00 |
| 11.08.2026 | 1,36 | 1,39 | 1,33 | 1,35 | -2,10% | 26.263,00 |
| 10.08.2026 | 1,34 | 1,38 | 1,34 | 1,38 | -0,43% | 17.811,00 |
| 07.08.2026 | 1,33 | 1,40 | 1,33 | 1,39 | 4,05% | 22.741,00 |
| 06.08.2026 | 1,38 | 1,40 | 1,33 | 1,33 | -5,39% | 31.733,00 |
| 05.08.2026 | 1,41 | 1,41 | 1,32 | 1,41 | 1,37% | 62.400,00 |
| 04.08.2026 | 1,36 | 1,40 | 1,33 | 1,39 | -0,14% | 47.480,00 |
| 03.08.2026 | 1,41 | 1,41 | 1,30 | 1,39 | 4,04% | 66.059,00 |
| 31.07.2026 | 1,42 | 1,42 | 1,34 | 1,34 | -4,29% | 34.110,00 |
| 30.07.2026 | 1,43 | 1,43 | 1,34 | 1,40 | 0,07% | 37.125,00 |
| 29.07.2026 | 1,39 | 1,43 | 1,34 | 1,40 | 0,79% | 78.452,00 |
| 28.07.2026 | 1,45 | 1,45 | 1,39 | 1,39 | -4,28% | 31.153,00 |
| 27.07.2026 | 1,35 | 1,45 | 1,33 | 1,45 | 8,06% | 84.711,00 |
| 24.07.2026 | 1,35 | 1,35 | 1,32 | 1,34 | -1,47% | 23.555,00 |
| 23.07.2026 | 1,36 | 1,43 | 1,33 | 1,36 | 1,64% | 58.102,00 |
| 22.07.2026 | 1,33 | 1,40 | 1,33 | 1,34 | -1,47% | 19.496,00 |
| 21.07.2026 | 1,33 | 1,38 | 1,33 | 1,36 | -2,93% | 29.787,00 |
| 20.07.2026 | 1,38 | 1,41 | 1,33 | 1,40 | 2,04% | 35.813,00 |
| 17.07.2026 | 1,44 | 1,44 | 1,35 | 1,37 | -0,51% | 34.723,00 |
| 16.07.2026 | 1,39 | 1,39 | 1,37 | 1,38 | -2,27% | 17.631,00 |
| 15.07.2026 | 1,42 | 1,44 | 1,39 | 1,41 | -0,98% | 9.185,00 |
| 14.07.2026 | 1,41 | 1,44 | 1,40 | 1,42 | 5,09% | 28.510,00 |
| 13.07.2026 | 1,42 | 1,45 | 1,36 | 1,36 | -5,64% | 24.850,00 |
| 10.07.2026 | 1,41 | 1,45 | 1,41 | 1,44 | 1,99% | 15.265,00 |
| 09.07.2026 | 1,46 | 1,46 | 1,38 | 1,41 | -1,05% | 7.374,00 |
| 08.07.2026 | 1,40 | 1,45 | 1,36 | 1,42 | -0,14% | 121.880,00 |
| 07.07.2026 | 1,47 | 1,47 | 1,41 | 1,43 | 1,06% | 6.925,00 |
| 06.07.2026 | 1,45 | 1,49 | 1,41 | 1,41 | -5,18% | 83.919,00 |
| 03.07.2026 | 1,48 | 1,49 | 1,42 | 1,49 | 2,13% | 25.440,00 |
| 02.07.2026 | 1,48 | 1,49 | 1,45 | 1,46 | -1,75% | 17.660,00 |
| 01.07.2026 | 1,45 | 1,48 | 1,41 | 1,48 | 1,44% | 38.786,00 |
| 30.06.2026 | 1,46 | 1,46 | 1,40 | 1,46 | 0,55% | 4.707,00 |
| 29.06.2026 | 1,40 | 1,49 | 1,40 | 1,45 | 1,61% | 33.364,00 |
| 26.06.2026 | 1,46 | 1,46 | 1,40 | 1,43 | -1,31% | 79.372,00 |
| 25.06.2026 | 1,55 | 1,55 | 1,43 | 1,45 | -2,95% | 75.148,00 |
| 24.06.2026 | 1,54 | 1,56 | 1,47 | 1,49 | -1,06% | 63.529,00 |
| 23.06.2026 | 1,50 | 1,54 | 1,48 | 1,51 | -2,01% | 25.476,00 |
| 22.06.2026 | 1,52 | 1,54 | 1,49 | 1,54 | 1,58% | 38.418,00 |
| 19.06.2026 | 1,49 | 1,56 | 1,46 | 1,52 | 4,34% | 47.828,00 |
| 18.06.2026 | 1,51 | 1,51 | 1,42 | 1,45 | -1,09% | 130.833,00 |
| 17.06.2026 | 1,55 | 1,55 | 1,47 | 1,47 | -4,61% | 92.213,00 |
| 16.06.2026 | 1,60 | 1,62 | 1,50 | 1,54 | -3,81% | 88.156,00 |
| 15.06.2026 | 1,58 | 1,66 | 1,56 | 1,60 | 2,10% | 90.734,00 |
| 12.06.2026 | 1,60 | 1,60 | 1,55 | 1,57 | -5,49% | 28.615,00 |
| 11.06.2026 | 1,60 | 1,66 | 1,55 | 1,66 | 1,97% | 39.650,00 |
| 10.06.2026 | 1,62 | 1,64 | 1,57 | 1,63 | 0,99% | 33.251,00 |
| 09.06.2026 | 1,69 | 1,70 | 1,61 | 1,61 | -3,48% | 121.692,00 |
| 08.06.2026 | 1,70 | 1,73 | 1,65 | 1,67 | -0,89% | 108.415,00 |
| 05.06.2026 | 1,68 | 1,77 | 1,65 | 1,68 | 0,24% | 137.265,00 |
| 04.06.2026 | 1,68 | 1,75 | 1,58 | 1,68 | 0,06% | 108.787,00 |
| 03.06.2026 | 1,65 | 1,69 | 1,63 | 1,68 | -0,65% | 50.993,00 |
| 02.06.2026 | 1,72 | 1,77 | 1,66 | 1,69 | -1,40% | 118.612,00 |
| 01.06.2026 | 1,75 | 1,82 | 1,69 | 1,71 | -2,06% | 207.835,00 |
| 29.05.2026 | 1,70 | 1,80 | 1,68 | 1,75 | 5,80% | 278.961,00 |
| 28.05.2026 | 1,64 | 1,72 | 1,60 | 1,65 | 2,73% | 208.510,00 |
| 27.05.2026 | 1,59 | 1,65 | 1,48 | 1,61 | 2,48% | 152.354,00 |
| 26.05.2026 | 1,56 | 1,64 | 1,54 | 1,57 | 1,95% | 203.159,00 |
| 25.05.2026 | 1,48 | 1,58 | 1,48 | 1,54 | 5,12% | 97.996,00 |
| 22.05.2026 | 1,49 | 1,51 | 1,43 | 1,47 | 0,00% | 161.638,00 |
| 21.05.2026 | 1,48 | 1,50 | 1,47 | 1,47 | -0,61% | 27.817,00 |
| 20.05.2026 | 1,46 | 1,48 | 1,42 | 1,48 | 0,68% | 24.412,00 |