9,854€
2,79%
Echtzeit-Aktienkurs Vermilion Energy
Bid:
Ask:
Aktienkurse zur Vermilion Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 9,58 | 9,92 | 9,54 | 9,85 | 2,79% | - |
| 11.11.2026 | 9,26 | 9,62 | 9,26 | 9,59 | 3,65% | - |
| 10.11.2026 | 9,08 | 9,26 | 8,80 | 9,25 | 1,55% | 4.676,00 |
| 09.11.2026 | 9,38 | 9,39 | 8,98 | 9,11 | -2,94% | 7.388,00 |
| 06.11.2026 | 9,37 | 9,48 | 9,22 | 9,38 | 0,27% | - |
| 05.11.2026 | 9,52 | 10,00 | 9,36 | 9,36 | -2,09% | 10.006,00 |
| 04.11.2026 | 11,06 | 11,06 | 9,44 | 9,56 | -13,59% | 1.085,00 |
| 03.11.2026 | 11,24 | 11,29 | 10,95 | 11,06 | -0,60% | - |
| 02.11.2026 | 12,16 | 12,19 | 11,10 | 11,13 | -9,25% | 2.114,00 |
| 30.10.2026 | 12,08 | 12,33 | 12,07 | 12,27 | 1,45% | - |
| 29.10.2026 | 12,24 | 12,47 | 11,97 | 12,09 | -1,21% | 21.600,00 |
| 28.10.2026 | 12,22 | 12,57 | 12,21 | 12,24 | 0,16% | - |
| 27.10.2026 | 12,65 | 12,74 | 12,10 | 12,22 | -3,21% | 6.915,00 |
| 26.10.2026 | 12,29 | 12,63 | 12,08 | 12,62 | 1,65% | 6.564,00 |
| 23.10.2026 | 11,99 | 12,84 | 11,99 | 12,42 | 3,57% | 1.000,00 |
| 22.10.2026 | 12,07 | 12,40 | 11,70 | 11,99 | -0,58% | 1.842,00 |
| 21.10.2026 | 11,95 | 12,21 | 11,75 | 12,06 | 1,15% | 435,00 |
| 20.10.2026 | 12,13 | 12,35 | 11,65 | 11,92 | -1,63% | 2.272,00 |
| 19.10.2026 | 11,73 | 12,16 | 11,61 | 12,12 | 3,30% | - |
| 16.10.2026 | 11,26 | 11,76 | 11,25 | 11,73 | 4,20% | 4.600,00 |
| 15.10.2026 | 11,24 | 11,27 | 11,19 | 11,26 | 0,78% | - |
| 14.10.2026 | 10,96 | 11,28 | 10,96 | 11,17 | 2,01% | - |
| 13.10.2026 | 10,60 | 11,00 | 10,60 | 10,95 | 2,99% | - |
| 12.10.2026 | 10,61 | 10,81 | 10,60 | 10,64 | 0,42% | 360,00 |
| 09.10.2026 | 10,57 | 10,76 | 10,53 | 10,59 | 0,24% | 13,00 |
| 08.10.2026 | 10,34 | 10,69 | 10,34 | 10,57 | 2,42% | - |
| 07.10.2026 | 10,34 | 10,59 | 10,21 | 10,32 | 0,00% | 270,00 |
| 06.10.2026 | 10,47 | 10,49 | 10,19 | 10,32 | -1,41% | - |
| 05.10.2026 | 10,39 | 10,57 | 10,17 | 10,46 | 0,74% | 2,00 |
| 02.10.2026 | 10,31 | 10,44 | 10,01 | 10,39 | 0,66% | 1.995,00 |
| 01.10.2026 | 10,05 | 10,43 | 9,99 | 10,32 | 2,71% | - |
| 30.09.2026 | 9,96 | 10,23 | 9,94 | 10,05 | 0,85% | - |
| 29.09.2026 | 10,14 | 10,16 | 9,89 | 9,96 | -1,73% | - |
| 28.09.2026 | 10,27 | 10,48 | 10,14 | 10,14 | -0,39% | 430,00 |
| 25.09.2026 | 10,34 | 10,41 | 10,02 | 10,18 | -2,52% | - |
| 24.09.2026 | 10,26 | 10,64 | 10,24 | 10,44 | 1,69% | 275,00 |
| 23.09.2026 | 10,19 | 10,43 | 10,15 | 10,27 | 1,23% | 1.735,00 |
| 22.09.2026 | 10,41 | 10,43 | 10,03 | 10,14 | -2,36% | - |
| 21.09.2026 | 10,90 | 10,90 | 10,36 | 10,39 | -4,81% | 800,00 |
| 18.09.2026 | 11,01 | 11,03 | 10,88 | 10,91 | -1,04% | - |
| 17.09.2026 | 11,02 | 11,07 | 10,82 | 11,03 | 0,18% | 272,00 |
| 16.09.2026 | 11,65 | 11,66 | 10,92 | 11,01 | -5,59% | 10.200,00 |
| 15.09.2026 | 11,44 | 11,82 | 11,41 | 11,66 | 1,29% | - |
| 14.09.2026 | 11,48 | 11,87 | 11,44 | 11,51 | 0,95% | 1.925,00 |
| 11.09.2026 | 11,54 | 11,55 | 11,13 | 11,40 | -1,13% | 2.420,00 |
| 10.09.2026 | 11,52 | 11,83 | 11,36 | 11,53 | 0,13% | - |
| 09.09.2026 | 11,20 | 11,63 | 11,18 | 11,52 | 2,78% | 2.519,00 |
| 08.09.2026 | 11,14 | 11,42 | 11,09 | 11,20 | 1,17% | 5.400,00 |
| 07.09.2026 | 11,09 | 11,11 | 11,06 | 11,07 | 0,07% | - |
| 04.09.2026 | 11,09 | 11,19 | 10,91 | 11,07 | -1,12% | - |
| 03.09.2026 | 11,36 | 11,45 | 11,09 | 11,19 | -1,65% | 56,00 |
| 02.09.2026 | 11,39 | 11,51 | 11,20 | 11,38 | -0,13% | 7.973,00 |
| 01.09.2026 | 11,05 | 11,41 | 11,04 | 11,39 | 3,17% | - |
| 31.08.2026 | 10,87 | 11,25 | 10,77 | 11,04 | 2,42% | - |
| 28.08.2026 | 10,93 | 10,96 | 10,65 | 10,78 | -1,26% | - |
| 27.08.2026 | 10,53 | 10,99 | 10,45 | 10,92 | 3,72% | - |
| 26.08.2026 | 10,44 | 10,73 | 10,20 | 10,53 | 0,86% | 4.800,00 |
| 25.08.2026 | 10,75 | 10,75 | 10,44 | 10,44 | -2,84% | 6.080,00 |
| 24.08.2026 | 10,86 | 10,86 | 10,60 | 10,74 | -1,42% | - |
| 21.08.2026 | 11,00 | 11,10 | 10,87 | 10,90 | -0,84% | 2.250,00 |
| 20.08.2026 | 11,09 | 11,12 | 10,94 | 10,99 | 2,09% | - |
| 19.08.2026 | 10,57 | 10,99 | 10,56 | 10,77 | -7,74% | 1.336,00 |
| 05.05.2026 | 11,44 | 11,75 | 11,37 | 11,67 | 1,11% | 2.487,00 |
| 04.05.2026 | 11,27 | 11,58 | 11,24 | 11,54 | 0,26% | 2.770,00 |
| 30.04.2026 | 11,57 | 11,65 | 11,29 | 11,51 | -0,29% | 22.596,00 |
| 29.04.2026 | 11,17 | 11,57 | 11,17 | 11,54 | 3,46% | 642,00 |
| 28.04.2026 | 10,81 | 11,26 | 10,79 | 11,16 | 3,64% | 6.840,00 |
| 27.04.2026 | 10,53 | 10,85 | 10,53 | 10,77 | 2,28% | 6.890,00 |
| 24.04.2026 | 10,67 | 10,75 | 10,43 | 10,53 | -1,36% | - |
| 23.04.2026 | 10,49 | 10,72 | 10,48 | 10,67 | 1,76% | 158,00 |
| 22.04.2026 | 10,06 | 10,53 | 10,05 | 10,49 | 2,36% | 3.780,00 |
| 21.04.2026 | 9,92 | 10,28 | 9,91 | 10,24 | 3,37% | 2.750,00 |
| 20.04.2026 | 9,86 | 10,11 | 9,82 | 9,91 | 1,49% | 2.975,00 |
| 17.04.2026 | 10,60 | 10,61 | 9,33 | 9,76 | -7,70% | 2.270,00 |
| 16.04.2026 | 10,42 | 10,70 | 10,35 | 10,58 | 1,71% | 1.520,00 |
| 15.04.2026 | 10,63 | 10,67 | 10,39 | 10,40 | -2,15% | 2.622,00 |
| 14.04.2026 | 10,99 | 10,99 | 10,55 | 10,63 | -3,21% | 6.067,00 |
| 13.04.2026 | 11,19 | 11,19 | 10,65 | 10,98 | 3,65% | 8.648,00 |
| 10.04.2026 | 10,64 | 10,82 | 10,48 | 10,59 | -0,47% | 3.116,00 |
| 09.04.2026 | 11,18 | 11,35 | 10,54 | 10,64 | -4,59% | 3.350,00 |
| 08.04.2026 | 11,02 | 11,21 | 10,53 | 11,16 | -7,89% | 11.216,00 |
| 07.04.2026 | 11,89 | 12,32 | 11,72 | 12,11 | 4,64% | 1.203,00 |
| 02.04.2026 | 11,57 | 11,87 | 11,35 | 11,57 | 4,07% | 1.948,00 |
| 01.04.2026 | 11,93 | 11,94 | 10,99 | 11,12 | -6,75% | 9.799,00 |
| 31.03.2026 | 11,86 | 12,40 | 11,51 | 11,93 | 0,42% | 1.521,00 |
| 30.03.2026 | 12,08 | 12,59 | 11,80 | 11,88 | -1,66% | 4.106,00 |
| 27.03.2026 | 11,53 | 12,16 | 11,51 | 12,08 | 4,91% | 3.802,00 |
| 26.03.2026 | 11,51 | 11,84 | 11,48 | 11,51 | 0,74% | 7.414,00 |
| 25.03.2026 | 11,48 | 11,53 | 11,19 | 11,43 | -0,78% | 3.920,00 |
| 24.03.2026 | 11,35 | 11,79 | 11,21 | 11,52 | 2,63% | 12.000,00 |
| 23.03.2026 | 12,06 | 12,22 | 11,12 | 11,22 | -6,58% | 21.309,00 |
| 20.03.2026 | 12,50 | 12,81 | 12,00 | 12,01 | -3,61% | 2.260,00 |
| 19.03.2026 | 10,94 | 12,73 | 10,85 | 12,46 | 13,07% | 4.744,00 |
| 18.03.2026 | 10,46 | 11,05 | 10,46 | 11,02 | 3,54% | 20.968,00 |
| 17.03.2026 | 10,58 | 10,68 | 10,38 | 10,64 | 2,36% | 24.500,00 |
| 16.03.2026 | 10,42 | 10,60 | 10,10 | 10,40 | 0,76% | 13.348,00 |
| 13.03.2026 | 10,28 | 10,42 | 10,11 | 10,32 | -0,08% | 4.068,00 |
| 12.03.2026 | 10,29 | 10,45 | 10,05 | 10,33 | 2,77% | 7.630,00 |
| 11.03.2026 | 9,71 | 10,10 | 9,67 | 10,05 | 1,44% | 1.300,00 |
| 10.03.2026 | 9,86 | 10,04 | 9,65 | 9,91 | 3,21% | 2.200,00 |