15,950€
-0,31%
Echtzeit-Aktienkurs Veganz Group AG
Bid:
Ask:
Aktienkurse zur Veganz Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 15,60 | 16,30 | 15,60 | 15,95 | -0,31% | 20,00 |
| 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 |
| 25.03.2025 | 6,32 | 6,53 | 6,20 | 6,20 | -3,03% | 775,00 |
| 24.03.2025 | 5,84 | 6,40 | 5,84 | 6,40 | 9,63% | 453,00 |
| 21.03.2025 | 6,13 | 6,13 | 5,84 | 5,84 | -2,59% | 541,00 |
| 20.03.2025 | 6,30 | 6,30 | 5,78 | 5,99 | -1,90% | 4.767,00 |
| 19.03.2025 | 6,42 | 7,25 | 5,80 | 6,11 | -4,55% | 4.523,00 |
| 18.03.2025 | 6,77 | 6,77 | 6,40 | 6,40 | -1,20% | 374,00 |
| 17.03.2025 | 6,51 | 6,79 | 6,48 | 6,48 | -4,57% | 808,00 |
| 14.03.2025 | 6,75 | 6,79 | 6,51 | 6,79 | 0,86% | 46,00 |
| 13.03.2025 | 6,65 | 6,75 | 6,40 | 6,73 | 1,17% | 166,00 |
| 12.03.2025 | 6,32 | 6,65 | 6,22 | 6,65 | 8,54% | 872,00 |
| 11.03.2025 | 6,49 | 6,49 | 6,11 | 6,13 | -5,67% | 2.514,00 |
| 10.03.2025 | 7,60 | 7,87 | 5,60 | 6,49 | -14,54% | 7.424,00 |
| 07.03.2025 | 8,01 | 8,01 | 7,60 | 7,60 | -0,25% | 416,00 |
| 06.03.2025 | 7,58 | 7,75 | 7,58 | 7,62 | -1,99% | 1.144,00 |
| 05.03.2025 | 7,79 | 7,79 | 7,58 | 7,77 | -3,61% | 384,00 |
| 04.03.2025 | 7,87 | 8,06 | 7,48 | 8,06 | 3,74% | 2.237,00 |
| 03.03.2025 | 7,21 | 7,87 | 7,21 | 7,77 | 2,56% | 710,00 |
| 28.02.2025 | 7,83 | 8,18 | 7,27 | 7,58 | -7,57% | 1.172,00 |
| 27.02.2025 | 8,06 | 8,20 | 7,91 | 8,20 | 5,49% | 349,00 |
| 26.02.2025 | 7,99 | 8,06 | 7,77 | 7,77 | -2,91% | 3.152,00 |
| 25.02.2025 | 8,20 | 8,20 | 8,01 | 8,01 | -2,36% | 1.129,00 |
| 24.02.2025 | 7,85 | 8,96 | 7,77 | 8,20 | 4,44% | 1.550,00 |
| 21.02.2025 | 8,05 | 8,41 | 7,85 | 7,85 | -6,25% | 1.605,00 |
| 20.02.2025 | 8,55 | 9,01 | 7,79 | 8,37 | -7,89% | 2.199,00 |
| 19.02.2025 | 8,12 | 9,09 | 8,12 | 9,09 | 12,47% | 689,00 |
| 18.02.2025 | 9,27 | 9,65 | 7,77 | 8,08 | -12,76% | 2.936,00 |
| 17.02.2025 | 10,03 | 10,13 | 9,27 | 9,27 | -8,52% | 3.001,00 |
| 14.02.2025 | 10,18 | 10,37 | 9,62 | 10,13 | -1,88% | 2.313,00 |
| 13.02.2025 | 10,32 | 10,61 | 8,59 | 10,32 | 0,00% | 5.502,00 |
| 12.02.2025 | 10,27 | 12,02 | 8,90 | 10,32 | 7,58% | 25.432,00 |
| 11.02.2025 | 7,68 | 9,89 | 7,29 | 9,60 | 25,00% | 9.332,00 |
| 10.02.2025 | 7,11 | 7,77 | 7,11 | 7,68 | 7,90% | 10.838,00 |
| 07.02.2025 | 6,42 | 7,11 | 6,22 | 7,11 | 18,01% | 3.913,00 |
| 06.02.2025 | 6,05 | 6,34 | 6,03 | 6,03 | -6,04% | 298,00 |
| 05.02.2025 | 6,20 | 6,42 | 6,05 | 6,42 | 3,76% | 65,00 |