0,849€
-2,30%
Echtzeit-Aktienkurs VERVE GROUP ME SE AEO-,01
Bid:
Ask:
Aktienkurse zur VERVE GROUP ME SE AEO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 0,86 | 0,89 | 0,83 | 0,87 | 0,12% | 66.352,00 |
| 04.11.2026 | 0,84 | 0,87 | 0,81 | 0,87 | 3,58% | 149.751,00 |
| 03.11.2026 | 0,90 | 0,90 | 0,84 | 0,84 | -9,78% | 138.933,00 |
| 02.11.2026 | 0,93 | 0,94 | 0,90 | 0,93 | -0,11% | 150.437,00 |
| 30.10.2026 | 0,98 | 0,98 | 0,93 | 0,93 | -1,27% | 18.248,00 |
| 29.10.2026 | 1,00 | 1,00 | 0,94 | 0,94 | 0,21% | 107.134,00 |
| 28.10.2026 | 1,02 | 1,03 | 0,94 | 0,94 | -7,56% | 65.699,00 |
| 27.10.2026 | 1,01 | 1,03 | 1,00 | 1,02 | -3,60% | 58.217,00 |
| 26.10.2026 | 1,04 | 1,06 | 0,99 | 1,06 | 3,73% | 97.902,00 |
| 23.10.2026 | 1,05 | 1,06 | 1,01 | 1,02 | 0,79% | 110.663,00 |
| 22.10.2026 | 1,06 | 1,08 | 1,00 | 1,01 | -4,90% | 230.583,00 |
| 21.10.2026 | 1,05 | 1,07 | 1,02 | 1,06 | -0,75% | 55.385,00 |
| 20.10.2026 | 1,05 | 1,08 | 1,05 | 1,07 | 0,00% | 20.118,00 |
| 19.10.2026 | 1,03 | 1,07 | 1,03 | 1,07 | 3,88% | 27.660,00 |
| 16.10.2026 | 1,04 | 1,06 | 1,03 | 1,03 | 1,38% | 96.983,00 |
| 15.10.2026 | 1,03 | 1,04 | 1,01 | 1,02 | 0,59% | 22.696,00 |
| 14.10.2026 | 1,04 | 1,06 | 1,01 | 1,01 | -0,79% | 98.435,00 |
| 13.10.2026 | 1,05 | 1,05 | 1,01 | 1,02 | -0,39% | 49.992,00 |
| 12.10.2026 | 1,04 | 1,07 | 1,02 | 1,02 | -1,54% | 50.472,00 |
| 09.10.2026 | 1,04 | 1,08 | 1,03 | 1,04 | 1,57% | 51.575,00 |
| 08.10.2026 | 1,03 | 1,05 | 0,97 | 1,02 | -0,58% | 109.981,00 |
| 07.10.2026 | 1,07 | 1,09 | 1,01 | 1,03 | -4,01% | 51.032,00 |
| 06.10.2026 | 1,04 | 1,08 | 1,00 | 1,07 | 5,00% | 98.048,00 |
| 05.10.2026 | 1,13 | 1,13 | 1,02 | 1,02 | -3,77% | 32.635,00 |
| 01.10.2026 | 1,06 | 1,08 | 1,06 | 1,06 | -0,75% | 18.782,00 |
| 30.09.2026 | 1,06 | 1,10 | 1,06 | 1,07 | -3,96% | 68.885,00 |
| 29.09.2026 | 1,07 | 1,11 | 1,05 | 1,11 | 4,71% | 87.744,00 |
| 28.09.2026 | 1,11 | 1,13 | 1,06 | 1,06 | -1,30% | 37.509,00 |
| 25.09.2026 | 1,10 | 1,10 | 1,07 | 1,08 | -0,83% | 22.132,00 |
| 24.09.2026 | 1,10 | 1,11 | 1,08 | 1,09 | -2,16% | 12.222,00 |
| 23.09.2026 | 1,10 | 1,13 | 1,09 | 1,11 | -0,63% | 64.099,00 |
| 22.09.2026 | 1,08 | 1,13 | 1,08 | 1,12 | 1,55% | 16.984,00 |
| 21.09.2026 | 1,07 | 1,11 | 1,07 | 1,10 | 1,85% | 11.884,00 |
| 18.09.2026 | 1,06 | 1,10 | 1,06 | 1,08 | 1,79% | 6.830,00 |
| 17.09.2026 | 1,06 | 1,09 | 1,06 | 1,06 | 0,00% | 56.766,00 |
| 16.09.2026 | 1,06 | 1,09 | 1,06 | 1,06 | -3,55% | 22.524,00 |
| 15.09.2026 | 1,08 | 1,10 | 1,03 | 1,10 | -0,09% | 57.621,00 |
| 14.09.2026 | 1,06 | 1,11 | 1,01 | 1,10 | 5,97% | 223.258,00 |
| 11.09.2026 | 1,06 | 1,07 | 1,03 | 1,04 | -8,14% | 103.633,00 |
| 10.09.2026 | 1,08 | 1,13 | 1,06 | 1,13 | 6,20% | 44.762,00 |
| 09.09.2026 | 1,08 | 1,10 | 1,06 | 1,06 | -5,76% | 39.281,00 |
| 08.09.2026 | 1,10 | 1,13 | 1,09 | 1,13 | 1,07% | 5.594,00 |
| 07.09.2026 | 1,08 | 1,12 | 1,07 | 1,12 | 3,52% | 76.098,00 |
| 04.09.2026 | 1,10 | 1,10 | 1,05 | 1,08 | -1,28% | 49.235,00 |
| 03.09.2026 | 1,12 | 1,12 | 1,08 | 1,09 | -0,64% | 56.644,00 |
| 02.09.2026 | 1,10 | 1,11 | 1,08 | 1,10 | 4,76% | 97.547,00 |
| 01.09.2026 | 1,10 | 1,13 | 1,05 | 1,05 | -5,23% | 312.958,00 |
| 31.08.2026 | 1,06 | 1,12 | 1,06 | 1,11 | 5,02% | 219.523,00 |
| 28.08.2026 | 1,07 | 1,12 | 1,05 | 1,06 | -2,59% | 210.723,00 |
| 27.08.2026 | 1,14 | 1,14 | 1,05 | 1,08 | -20,37% | 765.854,00 |
| 26.08.2026 | 1,44 | 1,44 | 1,30 | 1,36 | 0,07% | 189.653,00 |
| 25.08.2026 | 1,39 | 1,45 | 1,36 | 1,36 | -4,97% | 23.071,00 |
| 24.08.2026 | 1,36 | 1,46 | 1,34 | 1,43 | 5,54% | 68.891,00 |
| 21.08.2026 | 1,37 | 1,37 | 1,31 | 1,36 | 4,23% | 7.122,00 |
| 20.08.2026 | 1,35 | 1,35 | 1,30 | 1,30 | -2,11% | 25.481,00 |
| 19.08.2026 | 1,33 | 1,36 | 1,32 | 1,33 | -0,15% | 21.460,00 |
| 18.08.2026 | 1,35 | 1,37 | 1,33 | 1,33 | -1,77% | 45.287,00 |
| 17.08.2026 | 1,39 | 1,41 | 1,35 | 1,35 | -0,44% | 9.468,00 |
| 14.08.2026 | 1,38 | 1,41 | 1,36 | 1,36 | 0,74% | 14.777,00 |
| 13.08.2026 | 1,34 | 1,38 | 1,34 | 1,35 | 0,90% | 15.755,00 |
| 12.08.2026 | 1,36 | 1,37 | 1,34 | 1,34 | -2,41% | 60.184,00 |
| 11.08.2026 | 1,36 | 1,38 | 1,33 | 1,37 | 0,73% | 28.659,00 |
| 10.08.2026 | 1,35 | 1,40 | 1,32 | 1,36 | -0,37% | 101.249,00 |
| 07.08.2026 | 1,37 | 1,41 | 1,36 | 1,37 | 0,66% | 22.120,00 |
| 06.08.2026 | 1,37 | 1,40 | 1,34 | 1,36 | -2,44% | 33.732,00 |
| 05.08.2026 | 1,36 | 1,40 | 1,34 | 1,39 | 4,27% | 37.179,00 |
| 04.08.2026 | 1,35 | 1,38 | 1,32 | 1,33 | -2,77% | 68.608,00 |
| 03.08.2026 | 1,33 | 1,40 | 1,30 | 1,37 | 1,70% | 166.944,00 |
| 31.07.2026 | 1,40 | 1,43 | 1,33 | 1,35 | -0,07% | 44.405,00 |
| 30.07.2026 | 1,36 | 1,40 | 1,33 | 1,35 | -2,17% | 70.519,00 |
| 29.07.2026 | 1,43 | 1,43 | 1,35 | 1,38 | -1,36% | 85.342,00 |
| 28.07.2026 | 1,42 | 1,42 | 1,37 | 1,40 | 0,72% | 43.724,00 |
| 27.07.2026 | 1,36 | 1,41 | 1,35 | 1,39 | 5,23% | 70.734,00 |
| 24.07.2026 | 1,35 | 1,39 | 1,31 | 1,32 | 1,54% | 194.739,00 |
| 23.07.2026 | 1,40 | 1,40 | 1,30 | 1,30 | -6,00% | 8.304,00 |
| 22.07.2026 | 1,35 | 1,41 | 1,35 | 1,38 | 3,91% | 11.166,00 |
| 21.07.2026 | 1,39 | 1,39 | 1,33 | 1,33 | 0,83% | 42.766,00 |
| 20.07.2026 | 1,35 | 1,39 | 1,32 | 1,32 | -1,49% | 43.386,00 |
| 17.07.2026 | 1,34 | 1,39 | 1,34 | 1,34 | -0,74% | 30.528,00 |
| 16.07.2026 | 1,39 | 1,43 | 1,35 | 1,35 | -2,88% | 57.847,00 |
| 15.07.2026 | 1,42 | 1,47 | 1,39 | 1,39 | 0,29% | 5.697,00 |
| 14.07.2026 | 1,42 | 1,44 | 1,38 | 1,39 | -3,62% | 12.793,00 |
| 13.07.2026 | 1,42 | 1,45 | 1,42 | 1,44 | 1,84% | 9.954,00 |
| 10.07.2026 | 1,39 | 1,44 | 1,39 | 1,41 | -1,05% | 22.680,00 |
| 09.07.2026 | 1,44 | 1,45 | 1,36 | 1,43 | 5,70% | 54.145,00 |
| 08.07.2026 | 1,40 | 1,48 | 1,35 | 1,35 | -3,98% | 110.779,00 |
| 07.07.2026 | 1,40 | 1,50 | 1,40 | 1,41 | -0,28% | 136.538,00 |
| 06.07.2026 | 1,52 | 1,52 | 1,41 | 1,41 | -3,89% | 41.184,00 |
| 03.07.2026 | 1,45 | 1,49 | 1,41 | 1,47 | -0,61% | 17.295,00 |
| 02.07.2026 | 1,45 | 1,49 | 1,44 | 1,48 | 2,43% | 34.154,00 |
| 01.07.2026 | 1,46 | 1,46 | 1,39 | 1,44 | 0,00% | 67.358,00 |
| 30.06.2026 | 1,45 | 1,49 | 1,40 | 1,44 | 0,70% | 60.110,00 |
| 29.06.2026 | 1,40 | 1,47 | 1,40 | 1,43 | 1,42% | 62.447,00 |
| 26.06.2026 | 1,45 | 1,47 | 1,38 | 1,41 | -1,95% | 217.474,00 |
| 25.06.2026 | 1,48 | 1,48 | 1,43 | 1,44 | -4,89% | 54.593,00 |
| 24.06.2026 | 1,55 | 1,56 | 1,47 | 1,51 | -1,11% | 86.953,00 |
| 23.06.2026 | 1,52 | 1,53 | 1,48 | 1,53 | 0,00% | 57.631,00 |
| 22.06.2026 | 1,50 | 1,54 | 1,49 | 1,53 | 2,07% | 156.062,00 |
| 19.06.2026 | 1,52 | 1,53 | 1,45 | 1,50 | 1,97% | 554.662,00 |
| 18.06.2026 | 1,42 | 1,47 | 1,42 | 1,47 | -1,28% | 130.441,00 |