1,055€
6,46%
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 | 0,99 | 0,99 | 0,99 | 0,99 | -1,22% | - |
| 07.10.2026 | 0,98 | 1,00 | 0,98 | 1,00 | -3,50% | 500,00 |
| 06.10.2026 | 0,98 | 1,04 | 0,98 | 1,04 | 4,96% | - |
| 05.10.2026 | 1,03 | 1,03 | 0,99 | 0,99 | -4,11% | 5.100,00 |
| 01.10.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -2,82% | - |
| 30.09.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,76% | - |
| 29.09.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -2,50% | - |
| 28.09.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 25.09.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -0,55% | - |
| 24.09.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,65% | - |
| 23.09.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 22.09.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 1,79% | - |
| 21.09.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -2,57% | - |
| 18.09.2026 | 1,06 | 1,10 | 1,06 | 1,09 | 2,35% | 4.500,00 |
| 17.09.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,09% | - |
| 16.09.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 5,24% | - |
| 15.09.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -1,65% | - |
| 14.09.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 0,78% | - |
| 11.09.2026 | 1,07 | 1,07 | 1,01 | 1,02 | -4,76% | 26.000,00 |
| 10.09.2026 | 1,08 | 1,08 | 1,07 | 1,07 | -1,92% | 500,00 |
| 09.09.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -0,64% | - |
| 08.09.2026 | 1,08 | 1,10 | 1,08 | 1,10 | 0,00% | 400,00 |
| 07.09.2026 | 1,07 | 1,10 | 1,07 | 1,10 | 2,61% | 3.600,00 |
| 04.09.2026 | 1,08 | 1,08 | 1,07 | 1,07 | -1,56% | 8.650,00 |
| 03.09.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 1,40% | - |
| 02.09.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,56% | - |
| 01.09.2026 | 1,11 | 1,11 | 1,07 | 1,07 | -3,35% | - |
| 31.08.2026 | 1,07 | 1,10 | 1,07 | 1,10 | 2,79% | 1.750,00 |
| 28.08.2026 | 1,08 | 1,11 | 1,06 | 1,07 | -0,74% | 138.660,00 |
| 27.08.2026 | 1,26 | 1,26 | 1,04 | 1,08 | -17,40% | 21.903,00 |
| 26.08.2026 | 1,40 | 1,40 | 1,31 | 1,31 | -5,00% | 1.500,00 |
| 25.08.2026 | 1,35 | 1,46 | 1,35 | 1,38 | 3,37% | 11.800,00 |
| 24.08.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -1,11% | 415,00 |
| 21.08.2026 | 1,33 | 1,35 | 1,33 | 1,35 | 2,90% | 1.000,00 |
| 20.08.2026 | 1,32 | 1,32 | 1,31 | 1,31 | -1,43% | - |
| 19.08.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -0,97% | 3.000,00 |
| 18.08.2026 | 1,31 | 1,34 | 1,31 | 1,34 | -0,81% | - |
| 17.08.2026 | 1,34 | 1,35 | 1,34 | 1,35 | 0,97% | - |
| 14.08.2026 | 1,33 | 1,34 | 1,33 | 1,34 | -0,74% | - |
| 13.08.2026 | 1,33 | 1,35 | 1,33 | 1,35 | 0,82% | - |
| 12.08.2026 | 1,32 | 1,34 | 1,32 | 1,34 | -1,54% | 9.900,00 |
| 11.08.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 1,49% | - |
| 10.08.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 07.08.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -2,92% | - |
| 06.08.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,15% | - |
| 05.08.2026 | 1,33 | 1,37 | 1,33 | 1,37 | -1,37% | 250,00 |
| 04.08.2026 | 1,32 | 1,39 | 1,32 | 1,39 | -0,72% | 4.000,00 |
| 03.08.2026 | 1,33 | 1,40 | 1,33 | 1,40 | -1,48% | 40,00 |
| 31.07.2026 | 1,34 | 1,42 | 1,34 | 1,42 | 3,80% | 1.000,00 |
| 30.07.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -0,65% | 3.926,00 |
| 29.07.2026 | 1,39 | 1,39 | 1,38 | 1,38 | -0,36% | 7.000,00 |
| 28.07.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,29% | - |
| 27.07.2026 | 1,35 | 1,38 | 1,35 | 1,38 | 2,38% | 650,00 |
| 24.07.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,67% | - |
| 23.07.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -0,52% | - |
| 22.07.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 0,83% | - |
| 21.07.2026 | 1,34 | 1,34 | 1,33 | 1,33 | -1,41% | 400,00 |
| 20.07.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -0,73% | - |
| 17.07.2026 | 1,35 | 1,36 | 1,35 | 1,36 | 0,07% | 1.300,00 |
| 16.07.2026 | 1,37 | 1,37 | 1,36 | 1,36 | -2,93% | 2.290,00 |
| 15.07.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -1,20% | - |
| 14.07.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 2,16% | - |
| 13.07.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -1,84% | - |
| 10.07.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 2,46% | 40,00 |
| 09.07.2026 | 1,39 | 1,39 | 1,38 | 1,38 | -2,68% | 2.663,00 |
| 08.07.2026 | 1,40 | 1,42 | 1,40 | 1,42 | 0,93% | 1.000,00 |
| 07.07.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -2,90% | - |
| 06.07.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -0,89% | - |
| 03.07.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 1,32% | - |
| 02.07.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -1,37% | - |
| 01.07.2026 | 1,41 | 1,46 | 1,39 | 1,46 | 1,74% | 200,00 |
| 30.06.2026 | 1,40 | 1,44 | 1,40 | 1,44 | 1,63% | 2.600,00 |
| 29.06.2026 | 1,42 | 1,42 | 1,41 | 1,41 | -2,82% | - |
| 26.06.2026 | 1,43 | 1,45 | 1,43 | 1,45 | -0,48% | 200,00 |
| 25.06.2026 | 1,48 | 1,48 | 1,46 | 1,46 | -2,08% | 1.590,00 |
| 24.06.2026 | 1,51 | 1,55 | 1,49 | 1,49 | -0,73% | 4.100,00 |
| 23.06.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,54% | - |
| 22.06.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 3,03% | - |
| 19.06.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -2,62% | - |
| 18.06.2026 | 1,46 | 1,49 | 1,45 | 1,49 | -0,73% | 5.600,00 |
| 17.06.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -1,90% | - |
| 16.06.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -2,98% | 777,00 |
| 15.06.2026 | 1,60 | 1,61 | 1,57 | 1,58 | 0,77% | 87.000,00 |
| 12.06.2026 | 1,60 | 1,60 | 1,55 | 1,57 | -1,01% | 6.764,00 |
| 11.06.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -4,01% | - |
| 10.06.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -2,02% | 2.000,00 |
| 09.06.2026 | 1,67 | 1,68 | 1,67 | 1,68 | 0,00% | 2.300,00 |
| 08.06.2026 | 1,70 | 1,70 | 1,68 | 1,68 | -0,88% | 1.150,00 |
| 05.06.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 0,36% | 2.000,00 |
| 04.06.2026 | 1,68 | 1,69 | 1,59 | 1,69 | 1,26% | 7.251,00 |
| 03.06.2026 | 1,69 | 1,69 | 1,67 | 1,67 | 1,09% | 2.100,00 |
| 02.06.2026 | 1,74 | 1,77 | 1,65 | 1,65 | -2,02% | 2.550,00 |
| 01.06.2026 | 1,80 | 1,80 | 1,69 | 1,69 | -7,42% | 22.600,00 |
| 29.05.2026 | 1,72 | 1,82 | 1,71 | 1,82 | 6,68% | 21.006,00 |
| 28.05.2026 | 1,67 | 1,71 | 1,65 | 1,71 | 4,66% | 91.400,00 |
| 27.05.2026 | 1,56 | 1,63 | 1,56 | 1,63 | 2,39% | 1.500,00 |
| 26.05.2026 | 1,55 | 1,62 | 1,55 | 1,59 | 1,53% | 51.550,00 |
| 25.05.2026 | 1,50 | 1,57 | 1,50 | 1,57 | 5,16% | 680,00 |
| 22.05.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 3,83% | 1.000,00 |
| 21.05.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -0,35% | 1.070,00 |