6,360€
5,30%
Echtzeit-Aktienkurs VEGANZ GROUP AG INH. O.N.
Bid:
Ask:
Aktienkurse zur VEGANZ GROUP AG INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 6,10 | 6,10 | 6,10 | 6,10 | 0,99% | - |
| 15.11.2024 | 6,04 | 6,04 | 6,04 | 6,04 | -1,95% | - |
| 14.11.2024 | 6,16 | 6,16 | 6,16 | 6,16 | 3,70% | - |
| 13.11.2024 | 6,28 | 6,28 | 5,94 | 5,94 | -1,33% | 35,00 |
| 12.11.2024 | 6,02 | 6,02 | 6,02 | 6,02 | -4,14% | - |
| 11.11.2024 | 6,28 | 6,28 | 6,28 | 6,28 | 13,77% | - |
| 08.11.2024 | 5,52 | 5,52 | 5,52 | 5,52 | -7,69% | - |
| 07.11.2024 | 5,98 | 5,98 | 5,98 | 5,98 | -10,75% | - |
| 06.11.2024 | 6,70 | 6,70 | 6,70 | 6,70 | 0,00% | 150,00 |
| 05.11.2024 | 6,70 | 6,70 | 6,70 | 6,70 | -1,18% | - |
| 04.11.2024 | 6,78 | 6,78 | 6,78 | 6,78 | 0,00% | - |
| 01.11.2024 | 6,78 | 6,78 | 6,78 | 6,78 | -1,17% | - |
| 31.10.2024 | 6,86 | 6,86 | 6,86 | 6,86 | -2,00% | - |
| 30.10.2024 | 6,98 | 7,00 | 6,98 | 7,00 | 1,74% | 100,00 |
| 29.10.2024 | 6,88 | 6,88 | 6,88 | 6,88 | 0,00% | - |
| 28.10.2024 | 6,88 | 6,88 | 6,88 | 6,88 | -5,75% | - |
| 25.10.2024 | 7,40 | 7,40 | 7,30 | 7,30 | -3,44% | 200,00 |
| 24.10.2024 | 7,56 | 7,56 | 7,56 | 7,56 | -2,83% | - |
| 23.10.2024 | 7,40 | 7,78 | 7,40 | 7,78 | 1,57% | 675,00 |
| 22.10.2024 | 7,66 | 7,66 | 7,66 | 7,66 | -4,25% | - |
| 21.10.2024 | 7,68 | 8,50 | 7,68 | 8,00 | 7,24% | 1.502,00 |
| 18.10.2024 | 7,46 | 7,46 | 7,46 | 7,46 | -1,58% | - |
| 17.10.2024 | 7,58 | 7,58 | 7,58 | 7,58 | -5,25% | - |
| 16.10.2024 | 7,66 | 8,00 | 7,66 | 8,00 | -0,99% | 10,00 |
| 15.10.2024 | 8,08 | 8,08 | 8,08 | 8,08 | -2,42% | - |
| 14.10.2024 | 8,28 | 8,28 | 8,28 | 8,28 | 2,48% | - |
| 11.10.2024 | 7,12 | 8,08 | 7,12 | 8,08 | 20,96% | 188,00 |
| 10.10.2024 | 7,04 | 7,04 | 6,68 | 6,68 | -10,22% | 85,00 |
| 09.10.2024 | 8,12 | 8,12 | 7,44 | 7,44 | 36,26% | 10,00 |
| 08.10.2024 | 5,46 | 5,46 | 5,46 | 5,46 | 13,51% | - |
| 07.10.2024 | 4,81 | 4,81 | 4,81 | 4,81 | -6,78% | - |
| 04.10.2024 | 5,16 | 5,16 | 5,16 | 5,16 | 0,00% | - |
| 03.10.2024 | 5,16 | 5,16 | 5,16 | 5,16 | -2,27% | - |
| 02.10.2024 | 5,28 | 5,28 | 5,28 | 5,28 | -12,00% | - |
| 01.10.2024 | 6,22 | 6,22 | 6,00 | 6,00 | -9,37% | 230,00 |
| 30.09.2024 | 7,30 | 7,30 | 6,62 | 6,62 | -17,04% | 100,00 |
| 27.09.2024 | 7,98 | 7,98 | 7,98 | 7,98 | 2,57% | - |
| 26.09.2024 | 8,92 | 10,00 | 7,78 | 7,78 | -17,41% | 250,00 |
| 25.09.2024 | 9,62 | 9,62 | 9,42 | 9,42 | -0,21% | 100,00 |
| 24.09.2024 | 9,44 | 9,44 | 9,44 | 9,44 | 0,21% | - |
| 23.09.2024 | 9,42 | 9,42 | 9,42 | 9,42 | 0,00% | - |
| 20.09.2024 | 9,62 | 9,62 | 9,42 | 9,42 | -1,46% | 33,00 |
| 19.09.2024 | 9,56 | 9,56 | 9,56 | 9,56 | -1,44% | - |
| 18.09.2024 | 8,56 | 9,70 | 8,56 | 9,70 | -4,43% | 697,00 |
| 17.09.2024 | 10,15 | 10,15 | 10,15 | 10,15 | -1,46% | - |
| 16.09.2024 | 10,55 | 10,55 | 10,30 | 10,30 | -1,90% | 76,00 |
| 13.09.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 1,45% | - |
| 12.09.2024 | 11,55 | 11,55 | 10,35 | 10,35 | -12,66% | 100,00 |
| 11.09.2024 | 11,85 | 11,85 | 11,85 | 11,85 | 0,00% | - |
| 10.09.2024 | 11,85 | 11,85 | 11,85 | 11,85 | 0,00% | - |
| 09.09.2024 | 11,85 | 11,85 | 11,85 | 11,85 | -4,44% | - |
| 06.09.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 3,33% | - |
| 05.09.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 04.09.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,41% | - |
| 03.09.2024 | 12,15 | 12,15 | 12,15 | 12,15 | 5,19% | - |
| 02.09.2024 | 11,55 | 11,55 | 11,55 | 11,55 | -3,75% | - |
| 30.08.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -13,98% | - |
| 29.08.2024 | 11,55 | 13,95 | 11,55 | 13,95 | 10,28% | 5,00 |
| 28.08.2024 | 12,15 | 12,65 | 12,15 | 12,65 | 8,12% | 20,00 |
| 27.08.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -3,70% | - |
| 26.08.2024 | 12,15 | 12,15 | 12,15 | 12,15 | -3,95% | - |
| 23.08.2024 | 12,65 | 12,65 | 12,65 | 12,65 | -2,32% | - |
| 22.08.2024 | 12,50 | 12,95 | 12,50 | 12,95 | 5,28% | 5,00 |
| 21.08.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,20% | - |
| 20.08.2024 | 14,55 | 14,55 | 12,35 | 12,45 | -16,16% | 200,00 |
| 19.08.2024 | 14,55 | 14,85 | 14,55 | 14,85 | 2,06% | 100,00 |
| 16.08.2024 | 14,55 | 14,55 | 14,55 | 14,55 | 1,04% | - |
| 15.08.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 14.08.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 13.08.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,02% | - |
| 12.08.2024 | 14,65 | 14,65 | 14,65 | 14,65 | -1,01% | - |
| 09.08.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,72% | - |
| 08.08.2024 | 14,55 | 14,55 | 14,55 | 14,55 | 5,82% | - |
| 07.08.2024 | 13,75 | 13,75 | 13,75 | 13,75 | 0,36% | - |
| 06.08.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -8,97% | - |
| 05.08.2024 | 15,05 | 15,05 | 15,05 | 15,05 | -3,22% | - |
| 02.08.2024 | 15,55 | 15,55 | 15,55 | 15,55 | 1,63% | - |
| 01.08.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 31.07.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,59% | - |
| 30.07.2024 | 15,75 | 15,75 | 15,75 | 15,75 | 3,28% | - |
| 29.07.2024 | 15,25 | 15,25 | 15,25 | 15,25 | 3,04% | - |
| 26.07.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 25.07.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 1,74% | - |
| 24.07.2024 | 14,35 | 14,35 | 14,35 | 14,35 | -3,37% | - |
| 23.07.2024 | 15,55 | 15,55 | 14,85 | 14,85 | -9,17% | 80,00 |
| 22.07.2024 | 16,35 | 16,35 | 16,35 | 16,35 | 5,14% | 100,00 |
| 19.07.2024 | 15,55 | 15,55 | 15,55 | 15,55 | 0,00% | - |
| 18.07.2024 | 15,55 | 15,55 | 15,55 | 15,55 | 0,00% | - |
| 17.07.2024 | 15,55 | 15,55 | 15,55 | 15,55 | 0,00% | - |
| 16.07.2024 | 15,55 | 15,55 | 15,55 | 15,55 | -4,89% | - |
| 15.07.2024 | 16,35 | 16,35 | 16,35 | 16,35 | 5,14% | - |
| 12.07.2024 | 15,55 | 15,55 | 15,55 | 15,55 | 2,64% | - |
| 11.07.2024 | 15,15 | 15,15 | 15,15 | 15,15 | -6,48% | - |
| 10.07.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 2,21% | - |
| 09.07.2024 | 15,85 | 15,85 | 15,85 | 15,85 | -2,16% | - |
| 08.07.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 5,54% | - |
| 05.07.2024 | 15,35 | 15,35 | 15,35 | 15,35 | -2,23% | - |
| 04.07.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 03.07.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -5,20% | - |
| 02.07.2024 | 16,35 | 16,35 | 16,35 | 16,35 | 1,87% | - |