Echtzeit-Aktienkurs Veganz Group AG
Bid:
Ask:
Aktienkurse zur Veganz Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 15,15 | 15,15 | 15,15 | 15,15 | -2,26% | - |
| 14.08.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 13.08.2025 | 16,15 | 16,15 | 15,70 | 15,70 | -4,85% | 290,00 |
| 12.08.2025 | 16,10 | 16,50 | 16,10 | 16,50 | 4,76% | 27,00 |
| 11.08.2025 | 15,75 | 15,75 | 15,75 | 15,75 | -5,97% | - |
| 08.08.2025 | 16,15 | 16,75 | 16,15 | 16,75 | -3,74% | 10,00 |
| 07.08.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 4,50% | 100,00 |
| 06.08.2025 | 17,20 | 17,20 | 16,30 | 16,65 | -3,20% | 142,00 |
| 05.08.2025 | 17,60 | 17,80 | 17,20 | 17,20 | -6,01% | 518,00 |
| 04.08.2025 | 17,80 | 18,30 | 17,80 | 18,30 | -2,14% | 1.464,00 |
| 01.08.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -2,86% | - |
| 31.07.2025 | 18,95 | 19,25 | 18,95 | 19,25 | -3,51% | 500,00 |
| 30.07.2025 | 19,50 | 19,95 | 19,50 | 19,95 | 1,53% | 100,00 |
| 29.07.2025 | 19,50 | 19,65 | 19,50 | 19,65 | -1,26% | 523,00 |
| 28.07.2025 | 17,75 | 20,30 | 17,75 | 19,90 | 9,64% | 743,00 |
| 25.07.2025 | 17,50 | 18,35 | 17,50 | 18,15 | 3,42% | 300,00 |
| 24.07.2025 | 16,20 | 17,55 | 16,20 | 17,55 | 5,72% | 255,00 |
| 23.07.2025 | 15,60 | 16,60 | 15,60 | 16,60 | 2,79% | 60,00 |
| 22.07.2025 | 15,50 | 16,15 | 15,50 | 16,15 | 1,25% | 75,00 |
| 21.07.2025 | 15,05 | 15,95 | 15,05 | 15,95 | 3,57% | 353,00 |
| 18.07.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 17.07.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 16.07.2025 | 15,20 | 15,30 | 15,20 | 15,30 | -1,61% | 1,00 |
| 15.07.2025 | 15,10 | 15,55 | 15,10 | 15,55 | -1,27% | 20,00 |
| 14.07.2025 | 14,35 | 15,75 | 14,35 | 15,75 | 5,70% | 537,00 |
| 11.07.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,33% | - |
| 10.07.2025 | 15,35 | 15,35 | 14,95 | 14,95 | -3,55% | 500,00 |
| 09.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -3,73% | - |
| 08.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 3,21% | - |
| 07.07.2025 | 14,90 | 15,60 | 14,90 | 15,60 | -1,89% | 10,00 |
| 04.07.2025 | 15,85 | 15,90 | 15,85 | 15,90 | 0,32% | 30,00 |
| 03.07.2025 | 16,05 | 16,05 | 15,85 | 15,85 | -2,76% | 85,00 |
| 02.07.2025 | 15,60 | 16,35 | 15,60 | 16,30 | -0,61% | 1.342,00 |
| 01.07.2025 | 16,80 | 16,80 | 16,35 | 16,40 | -4,65% | 600,00 |
| 30.06.2025 | 15,55 | 17,85 | 15,55 | 17,20 | 12,05% | 1.260,00 |
| 27.06.2025 | 15,60 | 15,60 | 15,35 | 15,35 | 0,99% | 627,00 |
| 26.06.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -4,70% | - |
| 25.06.2025 | 15,45 | 16,00 | 15,45 | 15,95 | 3,24% | 290,00 |
| 24.06.2025 | 15,45 | 15,45 | 15,45 | 15,45 | 0,98% | - |
| 23.06.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 20.06.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 4,03% | 200,00 |
| 19.06.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -5,10% | - |
| 18.06.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 17.06.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -5,02% | - |
| 16.06.2025 | 14,67 | 16,32 | 14,67 | 16,32 | 7,01% | 1.800,00 |
| 13.06.2025 | 15,88 | 15,88 | 14,91 | 15,25 | -3,09% | 434,00 |
| 12.06.2025 | 18,02 | 18,02 | 15,74 | 15,74 | -10,74% | 2.649,00 |
| 11.06.2025 | 17,29 | 17,63 | 16,95 | 17,63 | 0,83% | 232,00 |
| 10.06.2025 | 16,47 | 17,49 | 16,47 | 17,49 | 6,82% | 435,00 |
| 09.06.2025 | 16,66 | 17,49 | 16,37 | 16,37 | 1,51% | 2.610,00 |
| 06.06.2025 | 15,20 | 16,13 | 15,20 | 16,13 | 9,57% | 200,00 |
| 05.06.2025 | 13,94 | 14,81 | 13,94 | 14,72 | 5,94% | 684,00 |
| 04.06.2025 | 13,89 | 13,89 | 13,89 | 13,89 | 0,70% | 75,00 |
| 03.06.2025 | 12,73 | 14,38 | 12,53 | 13,79 | 4,80% | 1.370,00 |
| 02.06.2025 | 12,63 | 13,50 | 12,63 | 13,16 | 7,54% | 155,00 |
| 30.05.2025 | 12,24 | 12,24 | 12,24 | 12,24 | -0,79% | - |
| 29.05.2025 | 12,34 | 12,34 | 12,34 | 12,34 | -3,05% | - |
| 28.05.2025 | 12,73 | 12,73 | 12,73 | 12,73 | -1,50% | - |
| 27.05.2025 | 12,92 | 12,92 | 12,92 | 12,92 | -0,37% | - |
| 26.05.2025 | 12,87 | 13,11 | 12,87 | 12,97 | -0,74% | 300,00 |
| 23.05.2025 | 11,66 | 13,07 | 11,66 | 13,07 | 8,47% | 3.180,00 |
| 22.05.2025 | 11,41 | 12,05 | 11,41 | 12,05 | 5,53% | 5.819,00 |
| 21.05.2025 | 11,22 | 11,66 | 11,07 | 11,41 | 3,98% | 9.300,00 |
| 20.05.2025 | 10,98 | 10,98 | 10,98 | 10,98 | 0,00% | - |
| 19.05.2025 | 10,98 | 10,98 | 10,98 | 10,98 | 5,12% | - |
| 16.05.2025 | 10,44 | 10,44 | 10,44 | 10,44 | -6,93% | - |
| 15.05.2025 | 11,22 | 11,22 | 11,22 | 11,22 | -3,75% | - |
| 14.05.2025 | 11,12 | 11,66 | 11,12 | 11,66 | 9,09% | 100,00 |
| 13.05.2025 | 10,39 | 10,69 | 10,39 | 10,69 | 12,24% | 150,00 |
| 12.05.2025 | 9,52 | 9,52 | 9,52 | 9,52 | -3,45% | - |
| 09.05.2025 | 9,86 | 9,86 | 9,86 | 9,86 | 0,99% | - |
| 08.05.2025 | 9,76 | 9,76 | 9,76 | 9,76 | 0,50% | - |
| 07.05.2025 | 10,78 | 10,78 | 9,71 | 9,71 | -10,31% | 21.685,00 |
| 06.05.2025 | 10,69 | 10,83 | 10,69 | 10,83 | 3,24% | 100,00 |
| 05.05.2025 | 10,49 | 10,49 | 10,49 | 10,49 | -0,46% | - |
| 02.05.2025 | 10,35 | 10,54 | 10,35 | 10,54 | 0,46% | 50,00 |
| 30.04.2025 | 10,69 | 10,69 | 10,49 | 10,49 | 0,93% | 500,00 |
| 29.04.2025 | 11,03 | 11,03 | 10,39 | 10,39 | -14,06% | 161,00 |
| 28.04.2025 | 10,88 | 12,09 | 10,88 | 12,09 | 3,75% | 200,00 |
| 25.04.2025 | 10,35 | 11,66 | 10,35 | 11,66 | 11,11% | 100,00 |
| 24.04.2025 | 10,49 | 10,49 | 10,49 | 10,49 | 0,00% | - |
| 23.04.2025 | 10,10 | 10,83 | 10,10 | 10,49 | 2,37% | 1.200,00 |
| 22.04.2025 | 12,73 | 12,73 | 10,20 | 10,25 | -18,85% | 976,00 |
| 17.04.2025 | 12,63 | 13,41 | 12,63 | 12,63 | 4,00% | 1.053,00 |
| 16.04.2025 | 9,86 | 13,07 | 9,86 | 12,14 | 19,62% | 5.858,00 |
| 15.04.2025 | 7,17 | 10,15 | 7,17 | 10,15 | 29,65% | 1.237,00 |
| 14.04.2025 | 7,09 | 7,83 | 7,09 | 7,83 | 11,02% | 2.990,00 |
| 11.04.2025 | 7,01 | 7,05 | 6,63 | 7,05 | -1,09% | 20.300,00 |
| 10.04.2025 | 7,13 | 7,13 | 7,13 | 7,13 | -0,27% | - |
| 09.04.2025 | 7,15 | 7,15 | 7,15 | 7,15 | 2,79% | - |
| 08.04.2025 | 6,96 | 6,96 | 6,96 | 6,96 | -0,28% | - |
| 07.04.2025 | 7,60 | 7,60 | 6,97 | 6,97 | -6,51% | 300,00 |
| 04.04.2025 | 7,46 | 7,46 | 7,46 | 7,46 | 0,00% | - |
| 03.04.2025 | 8,06 | 8,06 | 7,46 | 7,46 | -7,25% | 21,00 |
| 02.04.2025 | 7,87 | 8,12 | 7,79 | 8,04 | 4,02% | 2.053,00 |
| 01.04.2025 | 7,29 | 7,73 | 7,29 | 7,73 | 6,42% | 300,00 |
| 31.03.2025 | 7,27 | 7,27 | 7,27 | 7,27 | 11,64% | 400,00 |
| 28.03.2025 | 6,51 | 6,51 | 6,51 | 6,51 | 0,30% | - |
| 27.03.2025 | 6,28 | 6,49 | 6,28 | 6,49 | 3,41% | 20,00 |
| 26.03.2025 | 6,28 | 6,28 | 6,28 | 6,28 | 2,22% | - |