15,450€
-0,64%
Echtzeit-Aktienkurs Veganz Group AG
Bid:
Ask:
Aktienkurse zur Veganz Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 15,80 | 15,80 | 15,20 | 15,20 | -2,25% | 1.373,00 |
| 14.08.2025 | 16,25 | 16,55 | 15,35 | 15,55 | -3,12% | 2.791,00 |
| 13.08.2025 | 16,30 | 16,30 | 15,15 | 16,05 | -3,31% | 5.137,00 |
| 12.08.2025 | 16,10 | 16,60 | 16,10 | 16,60 | 1,53% | 2.726,00 |
| 11.08.2025 | 16,00 | 16,75 | 15,00 | 16,35 | 1,24% | 2.510,00 |
| 08.08.2025 | 16,25 | 17,00 | 16,15 | 16,15 | -4,72% | 2.747,00 |
| 07.08.2025 | 17,95 | 18,05 | 16,50 | 16,95 | -3,69% | 3.442,00 |
| 06.08.2025 | 17,85 | 17,95 | 16,15 | 17,60 | -1,40% | 6.501,00 |
| 05.08.2025 | 17,55 | 18,45 | 16,90 | 17,85 | -1,92% | 3.963,00 |
| 04.08.2025 | 19,00 | 19,00 | 16,75 | 18,20 | -4,21% | 2.365,00 |
| 01.08.2025 | 19,20 | 19,40 | 17,85 | 19,00 | -1,04% | 4.338,00 |
| 31.07.2025 | 18,80 | 19,80 | 17,60 | 19,20 | 1,86% | 6.900,00 |
| 30.07.2025 | 19,55 | 20,60 | 18,85 | 18,85 | -3,33% | 3.897,00 |
| 29.07.2025 | 19,95 | 20,00 | 19,05 | 19,50 | 0,26% | 3.254,00 |
| 28.07.2025 | 18,35 | 20,60 | 17,20 | 19,45 | 8,06% | 16.054,00 |
| 25.07.2025 | 17,55 | 18,45 | 17,20 | 18,00 | 2,56% | 5.350,00 |
| 24.07.2025 | 16,85 | 18,00 | 16,50 | 17,55 | 7,67% | 4.407,00 |
| 23.07.2025 | 16,05 | 16,85 | 15,80 | 16,30 | 4,49% | 3.627,00 |
| 22.07.2025 | 15,45 | 16,35 | 15,45 | 15,60 | 0,32% | 1.510,00 |
| 21.07.2025 | 15,45 | 16,05 | 14,25 | 15,55 | 0,65% | 2.701,00 |
| 18.07.2025 | 15,20 | 15,85 | 15,20 | 15,45 | -1,90% | 2.050,00 |
| 17.07.2025 | 15,20 | 15,75 | 15,20 | 15,75 | 3,62% | 434,00 |
| 16.07.2025 | 15,25 | 15,80 | 15,20 | 15,20 | -4,70% | 2.445,00 |
| 15.07.2025 | 15,75 | 15,95 | 15,00 | 15,95 | 1,27% | 1.269,00 |
| 14.07.2025 | 14,15 | 15,75 | 14,15 | 15,75 | 9,76% | 1.219,00 |
| 11.07.2025 | 14,75 | 15,15 | 13,90 | 14,35 | -5,59% | 6.697,00 |
| 10.07.2025 | 15,55 | 15,55 | 14,60 | 15,20 | -1,94% | 6.949,00 |
| 09.07.2025 | 16,20 | 16,20 | 15,30 | 15,50 | 1,31% | 1.914,00 |
| 08.07.2025 | 16,50 | 16,50 | 15,30 | 15,30 | -6,42% | 3.706,00 |
| 07.07.2025 | 15,25 | 16,35 | 15,25 | 16,35 | 7,21% | 1.279,00 |
| 04.07.2025 | 16,50 | 16,50 | 15,25 | 15,25 | -3,48% | 1.559,00 |
| 03.07.2025 | 16,85 | 16,85 | 15,80 | 15,80 | -6,23% | 2.274,00 |
| 02.07.2025 | 16,45 | 16,85 | 15,45 | 16,85 | 8,36% | 3.144,00 |
| 01.07.2025 | 17,05 | 17,25 | 15,45 | 15,55 | -8,80% | 5.317,00 |
| 30.06.2025 | 15,75 | 18,85 | 15,75 | 17,05 | 5,25% | 12.023,00 |
| 27.06.2025 | 15,60 | 16,30 | 15,55 | 16,20 | 1,25% | 1.694,00 |
| 26.06.2025 | 16,50 | 17,20 | 15,20 | 16,00 | 0,00% | 8.579,00 |
| 25.06.2025 | 16,00 | 16,55 | 15,60 | 16,00 | 0,31% | 4.410,00 |
| 24.06.2025 | 15,50 | 16,00 | 15,30 | 15,95 | 1,27% | 1.116,00 |
| 23.06.2025 | 16,15 | 16,25 | 15,20 | 15,75 | -2,48% | 3.943,00 |
| 20.06.2025 | 15,80 | 16,20 | 15,05 | 16,15 | 3,86% | 957,00 |
| 19.06.2025 | 15,85 | 15,85 | 15,05 | 15,55 | 0,65% | 465,00 |
| 18.06.2025 | 15,95 | 16,00 | 15,20 | 15,45 | -5,79% | 2.349,00 |
| 17.06.2025 | 16,25 | 16,85 | 15,50 | 16,40 | -0,18% | 2.608,00 |
| 16.06.2025 | 14,69 | 18,42 | 14,69 | 16,43 | 11,15% | 7.909,00 |
| 13.06.2025 | 15,70 | 17,01 | 13,91 | 14,78 | -11,08% | 14.007,00 |
| 12.06.2025 | 18,27 | 18,27 | 15,51 | 16,62 | -6,28% | 9.540,00 |
| 11.06.2025 | 17,35 | 18,27 | 16,87 | 17,74 | 2,23% | 7.146,00 |
| 10.06.2025 | 17,01 | 17,35 | 16,43 | 17,35 | 3,17% | 9.146,00 |
| 09.06.2025 | 16,33 | 16,87 | 16,09 | 16,82 | 3,27% | 10.095,00 |
| 06.06.2025 | 15,95 | 16,28 | 15,61 | 16,28 | 2,13% | 5.520,00 |
| 05.06.2025 | 14,88 | 15,95 | 13,96 | 15,95 | 13,84% | 6.902,00 |
| 04.06.2025 | 14,20 | 14,93 | 13,43 | 14,01 | 2,48% | 4.981,00 |
| 03.06.2025 | 13,43 | 14,78 | 13,09 | 13,67 | 1,81% | 6.335,00 |
| 02.06.2025 | 13,67 | 13,76 | 12,55 | 13,43 | 2,97% | 768,00 |
| 30.05.2025 | 12,60 | 13,52 | 12,55 | 13,04 | 3,46% | 2.009,00 |
| 29.05.2025 | 13,18 | 13,18 | 11,63 | 12,60 | 1,96% | 1.617,00 |
| 28.05.2025 | 13,57 | 13,57 | 12,31 | 12,36 | -6,93% | 3.942,00 |
| 27.05.2025 | 13,33 | 13,33 | 12,65 | 13,28 | -0,36% | 1.424,00 |
| 26.05.2025 | 13,04 | 13,33 | 12,65 | 13,33 | 1,85% | 3.337,00 |
| 23.05.2025 | 12,26 | 13,09 | 11,97 | 13,09 | 6,72% | 4.181,00 |
| 22.05.2025 | 11,20 | 12,41 | 11,20 | 12,26 | 7,20% | 6.733,00 |
| 21.05.2025 | 11,63 | 12,16 | 11,15 | 11,44 | 3,06% | 5.514,00 |
| 20.05.2025 | 10,81 | 11,58 | 10,81 | 11,10 | 2,69% | 792,00 |
| 19.05.2025 | 10,71 | 11,63 | 10,71 | 10,81 | 0,91% | 6.290,00 |
| 16.05.2025 | 11,00 | 12,36 | 10,52 | 10,71 | -2,64% | 5.527,00 |
| 15.05.2025 | 11,53 | 11,53 | 10,37 | 11,00 | -4,22% | 2.772,00 |
| 14.05.2025 | 11,05 | 11,83 | 11,05 | 11,49 | 3,95% | 2.605,00 |
| 13.05.2025 | 10,27 | 11,39 | 10,13 | 11,05 | 4,11% | 5.161,00 |
| 12.05.2025 | 9,67 | 10,61 | 9,40 | 10,61 | 9,50% | 2.330,00 |
| 09.05.2025 | 9,69 | 9,94 | 9,52 | 9,69 | -2,44% | 705,00 |
| 08.05.2025 | 9,74 | 10,47 | 9,65 | 9,94 | -0,49% | 1.237,00 |
| 07.05.2025 | 10,90 | 11,15 | 9,74 | 9,98 | -6,36% | 6.218,00 |
| 06.05.2025 | 10,66 | 11,24 | 10,66 | 10,66 | -1,35% | 1.881,00 |
| 05.05.2025 | 10,76 | 10,90 | 10,52 | 10,81 | 1,83% | 1.671,00 |
| 02.05.2025 | 10,81 | 10,81 | 10,27 | 10,61 | -1,79% | 789,00 |
| 30.04.2025 | 10,71 | 10,86 | 10,47 | 10,81 | -0,45% | 3.490,00 |
| 29.04.2025 | 11,00 | 11,15 | 10,52 | 10,86 | -0,88% | 1.525,00 |
| 28.04.2025 | 11,44 | 12,12 | 10,66 | 10,95 | -5,44% | 7.544,00 |
| 25.04.2025 | 10,66 | 12,12 | 10,27 | 11,58 | 12,74% | 6.710,00 |
| 24.04.2025 | 10,61 | 11,10 | 9,69 | 10,27 | 2,42% | 2.610,00 |
| 23.04.2025 | 10,37 | 11,20 | 10,03 | 10,03 | -1,43% | 8.438,00 |
| 22.04.2025 | 12,75 | 12,89 | 9,32 | 10,18 | -19,23% | 24.789,00 |
| 17.04.2025 | 12,12 | 13,52 | 12,12 | 12,60 | 5,69% | 21.700,00 |
| 16.04.2025 | 9,38 | 13,04 | 9,25 | 11,92 | 29,20% | 70.137,00 |
| 15.04.2025 | 7,60 | 10,18 | 7,48 | 9,23 | 22,68% | 29.599,00 |
| 14.04.2025 | 6,88 | 7,89 | 6,82 | 7,52 | 9,92% | 10.669,00 |
| 11.04.2025 | 7,17 | 7,46 | 6,84 | 6,84 | -5,11% | 3.656,00 |
| 10.04.2025 | 7,17 | 7,21 | 7,17 | 7,21 | -5,34% | 133,00 |
| 09.04.2025 | 7,48 | 7,62 | 7,08 | 7,62 | 2,61% | 348,00 |
| 08.04.2025 | 7,27 | 7,43 | 7,15 | 7,43 | 2,13% | 280,00 |
| 07.04.2025 | 7,52 | 7,75 | 7,27 | 7,27 | -9,20% | 4.662,00 |
| 04.04.2025 | 7,75 | 8,53 | 6,32 | 8,01 | 2,48% | 1.281,00 |
| 03.04.2025 | 8,08 | 8,47 | 7,43 | 7,81 | -4,50% | 1.526,00 |
| 02.04.2025 | 7,89 | 8,45 | 7,75 | 8,18 | 5,76% | 3.574,00 |
| 01.04.2025 | 7,25 | 7,95 | 7,25 | 7,74 | 6,68% | 5.605,00 |
| 31.03.2025 | 6,86 | 7,70 | 6,86 | 7,25 | 5,65% | 2.613,00 |
| 28.03.2025 | 6,71 | 7,66 | 6,71 | 6,86 | 8,59% | 3.970,00 |
| 27.03.2025 | 6,20 | 6,48 | 6,20 | 6,32 | 0,00% | 11,00 |
| 26.03.2025 | 6,26 | 6,48 | 6,26 | 6,32 | 1,88% | 248,00 |