6,360€
-1,85%
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 | 6,06 | 6,48 | 6,06 | 6,44 | -0,62% | 805,00 |
| 15.11.2024 | 6,06 | 6,48 | 6,06 | 6,48 | 7,64% | 227,00 |
| 14.11.2024 | 6,44 | 6,44 | 6,02 | 6,02 | -4,75% | 495,00 |
| 13.11.2024 | 6,36 | 6,98 | 6,12 | 6,32 | 1,61% | 385,00 |
| 12.11.2024 | 6,16 | 6,98 | 6,02 | 6,22 | -4,31% | 2.769,00 |
| 11.11.2024 | 6,86 | 6,88 | 6,22 | 6,50 | 7,62% | 1.511,00 |
| 08.11.2024 | 6,54 | 6,98 | 5,66 | 6,04 | -5,63% | 1.523,00 |
| 07.11.2024 | 5,92 | 6,54 | 5,52 | 6,40 | -2,74% | 1.450,00 |
| 06.11.2024 | 6,76 | 6,98 | 5,80 | 6,58 | -6,00% | 984,00 |
| 05.11.2024 | 6,60 | 7,18 | 6,56 | 7,00 | 2,94% | 88,00 |
| 04.11.2024 | 7,14 | 7,14 | 6,80 | 6,80 | 0,59% | 767,00 |
| 01.11.2024 | 6,76 | 7,22 | 6,74 | 6,76 | -7,14% | 140,00 |
| 31.10.2024 | 7,08 | 7,46 | 6,82 | 7,28 | 2,54% | 490,00 |
| 30.10.2024 | 7,02 | 7,40 | 7,02 | 7,10 | 1,14% | 843,00 |
| 29.10.2024 | 6,90 | 7,74 | 6,52 | 7,02 | 1,45% | 617,00 |
| 28.10.2024 | 7,26 | 7,78 | 6,70 | 6,92 | -4,68% | 2.527,00 |
| 25.10.2024 | 7,42 | 7,42 | 7,00 | 7,26 | -5,22% | 2.046,00 |
| 24.10.2024 | 7,46 | 7,92 | 7,42 | 7,66 | 2,68% | 736,00 |
| 23.10.2024 | 7,42 | 7,98 | 7,42 | 7,46 | 0,54% | 1.953,00 |
| 22.10.2024 | 7,92 | 8,36 | 7,30 | 7,42 | -10,17% | 3.054,00 |
| 21.10.2024 | 7,74 | 8,52 | 7,56 | 8,26 | 6,99% | 1.510,00 |
| 18.10.2024 | 7,62 | 8,54 | 7,50 | 7,72 | 0,52% | 2.240,00 |
| 17.10.2024 | 7,58 | 8,48 | 7,52 | 7,68 | -4,00% | 1.513,00 |
| 16.10.2024 | 8,80 | 8,98 | 7,58 | 8,00 | 5,82% | 8.102,00 |
| 15.10.2024 | 8,48 | 8,88 | 7,50 | 7,56 | -10,85% | 7.099,00 |
| 14.10.2024 | 8,54 | 9,30 | 7,84 | 8,48 | 0,00% | 15.392,00 |
| 11.10.2024 | 7,48 | 9,68 | 6,36 | 8,48 | 19,10% | 19.491,00 |
| 10.10.2024 | 7,04 | 7,98 | 7,02 | 7,12 | 1,14% | 4.784,00 |
| 09.10.2024 | 9,00 | 9,00 | 7,02 | 7,04 | -21,78% | 11.842,00 |
| 08.10.2024 | 6,48 | 10,85 | 5,46 | 9,00 | 63,04% | 42.217,00 |
| 07.10.2024 | 5,50 | 7,10 | 5,02 | 5,52 | 13,58% | 10.365,00 |
| 04.10.2024 | 5,40 | 5,90 | 4,68 | 4,86 | -5,81% | 5.408,00 |
| 03.10.2024 | 5,66 | 5,66 | 5,16 | 5,16 | -9,15% | 1.510,00 |
| 02.10.2024 | 5,64 | 6,18 | 4,95 | 5,68 | 10,08% | 4.221,00 |
| 01.10.2024 | 6,42 | 6,42 | 4,22 | 5,16 | -19,63% | 7.518,00 |
| 30.09.2024 | 7,00 | 7,40 | 6,00 | 6,42 | -4,75% | 4.701,00 |
| 27.09.2024 | 7,98 | 9,18 | 6,00 | 6,74 | -23,58% | 11.989,00 |
| 26.09.2024 | 8,92 | 10,45 | 6,50 | 8,82 | -4,96% | 7.775,00 |
| 25.09.2024 | 9,62 | 10,75 | 8,86 | 9,28 | -3,53% | 1.669,00 |
| 24.09.2024 | 9,44 | 10,75 | 9,44 | 9,62 | 0,00% | 1.804,00 |
| 23.09.2024 | 9,98 | 11,15 | 9,42 | 9,62 | 2,12% | 664,00 |
| 20.09.2024 | 9,62 | 9,98 | 9,42 | 9,42 | -5,80% | 394,00 |
| 19.09.2024 | 10,00 | 10,05 | 9,52 | 10,00 | 2,88% | 852,00 |
| 18.09.2024 | 8,56 | 11,15 | 8,56 | 9,72 | 13,82% | 5.000,00 |
| 17.09.2024 | 10,15 | 10,20 | 8,42 | 8,54 | -20,56% | 5.994,00 |
| 16.09.2024 | 10,60 | 10,75 | 10,15 | 10,75 | 1,90% | 1.928,00 |
| 13.09.2024 | 10,85 | 10,85 | 10,50 | 10,55 | 0,00% | 651,00 |
| 12.09.2024 | 11,80 | 11,80 | 10,20 | 10,55 | -13,88% | 4.283,00 |
| 11.09.2024 | 12,85 | 12,85 | 11,85 | 12,25 | 1,66% | 1.147,00 |
| 10.09.2024 | 12,10 | 12,45 | 12,05 | 12,05 | 0,00% | 1.061,00 |
| 09.09.2024 | 12,75 | 12,75 | 12,05 | 12,05 | -3,21% | 121,00 |
| 06.09.2024 | 12,50 | 12,50 | 12,10 | 12,45 | 0,81% | 64,00 |
| 05.09.2024 | 12,40 | 12,40 | 12,35 | 12,35 | -1,59% | 157,00 |
| 04.09.2024 | 13,20 | 13,20 | 12,55 | 12,55 | 2,87% | 415,00 |
| 03.09.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 3,39% | 20,00 |
| 02.09.2024 | 11,55 | 11,80 | 11,55 | 11,80 | -1,05% | 142,00 |
| 30.08.2024 | 12,43 | 12,43 | 11,85 | 11,93 | -14,52% | - |
| 29.08.2024 | 11,55 | 13,95 | 11,55 | 13,95 | 25,11% | 61,00 |
| 28.08.2024 | 12,15 | 13,25 | 11,15 | 11,15 | -5,11% | 616,00 |
| 27.08.2024 | 12,00 | 12,00 | 11,75 | 11,75 | -0,42% | 13,00 |
| 26.08.2024 | 12,05 | 12,40 | 11,60 | 11,80 | -7,45% | 637,00 |
| 23.08.2024 | 12,85 | 12,85 | 12,05 | 12,75 | -2,30% | 537,00 |
| 22.08.2024 | 13,10 | 13,15 | 12,55 | 13,05 | 1,16% | 1.148,00 |
| 21.08.2024 | 12,70 | 12,90 | 12,70 | 12,90 | -3,37% | 130,00 |
| 20.08.2024 | 15,10 | 15,10 | 11,50 | 13,35 | -13,31% | 10.758,00 |
| 19.08.2024 | 14,60 | 15,40 | 14,55 | 15,40 | 2,33% | 1.257,00 |
| 16.08.2024 | 14,95 | 15,05 | 14,95 | 15,05 | 3,44% | 160,00 |
| 15.08.2024 | 15,40 | 15,40 | 14,40 | 14,55 | -5,52% | 126,00 |
| 14.08.2024 | 14,80 | 15,40 | 14,80 | 15,40 | 4,41% | 80,00 |
| 13.08.2024 | 15,25 | 15,25 | 14,75 | 14,75 | -3,59% | 232,00 |
| 12.08.2024 | 15,15 | 15,53 | 14,83 | 15,30 | 2,68% | - |
| 09.08.2024 | 15,05 | 15,05 | 14,90 | 14,90 | -3,87% | 180,00 |
| 08.08.2024 | 14,45 | 15,50 | 14,45 | 15,50 | 2,99% | 166,00 |
| 07.08.2024 | 14,30 | 15,15 | 14,10 | 15,05 | 3,44% | 669,00 |
| 06.08.2024 | 14,55 | 14,55 | 14,55 | 14,55 | -2,35% | 155,00 |
| 05.08.2024 | 14,20 | 15,20 | 14,20 | 14,90 | -3,56% | 687,00 |
| 02.08.2024 | 15,45 | 15,45 | 15,45 | 15,45 | -3,44% | 170,00 |
| 01.08.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 2,56% | 222,00 |
| 31.07.2024 | 16,50 | 16,50 | 15,60 | 15,60 | -5,45% | 217,00 |
| 30.07.2024 | 16,60 | 16,60 | 15,75 | 16,50 | 7,49% | 34,00 |
| 29.07.2024 | 15,35 | 15,35 | 15,35 | 15,35 | -0,97% | 1,00 |
| 26.07.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,64% | 160,00 |
| 25.07.2024 | 15,10 | 15,25 | 15,10 | 15,25 | 4,10% | - |
| 24.07.2024 | 15,00 | 15,00 | 14,65 | 14,65 | -0,34% | 66,00 |
| 23.07.2024 | 15,70 | 15,70 | 14,70 | 14,70 | -5,47% | 1.175,00 |
| 22.07.2024 | 15,65 | 16,00 | 15,55 | 15,55 | -2,81% | 229,00 |
| 19.07.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,59% | 100,00 |
| 18.07.2024 | 15,75 | 15,75 | 15,75 | 15,75 | -0,32% | 130,00 |
| 17.07.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | 369,00 |
| 16.07.2024 | 16,30 | 16,30 | 15,90 | 15,90 | -2,45% | 76,00 |
| 15.07.2024 | 16,35 | 16,35 | 16,30 | 16,30 | -0,31% | 603,00 |
| 12.07.2024 | 16,00 | 16,35 | 16,00 | 16,35 | 5,14% | 75,00 |
| 11.07.2024 | 15,45 | 15,65 | 15,45 | 15,55 | -2,51% | 137,00 |
| 10.07.2024 | 15,85 | 16,20 | 15,40 | 15,95 | -5,62% | 48,00 |
| 09.07.2024 | 16,05 | 16,90 | 16,05 | 16,90 | 4,32% | 251,00 |
| 08.07.2024 | 17,20 | 17,20 | 16,10 | 16,20 | 0,00% | 604,00 |
| 05.07.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | 25,00 |
| 04.07.2024 | 15,70 | 16,00 | 15,70 | 16,00 | 1,91% | 175,00 |
| 03.07.2024 | 16,05 | 16,05 | 15,70 | 15,70 | -5,14% | 102,00 |
| 02.07.2024 | 16,95 | 16,95 | 16,55 | 16,55 | -0,60% | 408,00 |