15,700€
3,29%
Echtzeit-Aktienkurs Veganz Group AG
Bid:
Ask:
Aktienkurse zur Veganz Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 15,25 | 16,15 | 14,38 | 15,70 | 2,95% | 8.551,00 |
| 18.07.2025 | 15,63 | 15,70 | 15,15 | 15,25 | -2,71% | 3.100,00 |
| 17.07.2025 | 15,65 | 15,68 | 15,30 | 15,68 | -0,16% | 3.353,00 |
| 16.07.2025 | 15,50 | 15,73 | 15,18 | 15,70 | 1,45% | 1.100,00 |
| 15.07.2025 | 15,43 | 15,73 | 15,33 | 15,48 | 0,49% | 15,00 |
| 14.07.2025 | 14,55 | 16,70 | 14,40 | 15,40 | 4,94% | 8.330,00 |
| 11.07.2025 | 14,98 | 15,13 | 14,08 | 14,68 | -2,81% | 1.575,00 |
| 10.07.2025 | 15,40 | 15,53 | 14,70 | 15,10 | -2,58% | 7.379,00 |
| 09.07.2025 | 15,85 | 16,08 | 15,40 | 15,50 | -2,67% | - |
| 08.07.2025 | 16,33 | 16,33 | 15,58 | 15,93 | -2,30% | - |
| 07.07.2025 | 15,48 | 16,30 | 15,05 | 16,30 | 6,89% | 3.878,00 |
| 04.07.2025 | 16,18 | 16,28 | 15,05 | 15,25 | -4,39% | - |
| 03.07.2025 | 16,43 | 16,88 | 15,75 | 15,95 | -2,74% | 2.550,00 |
| 02.07.2025 | 16,05 | 16,58 | 15,48 | 16,40 | 2,50% | 220,00 |
| 01.07.2025 | 17,03 | 17,03 | 15,80 | 16,00 | -6,16% | 17.341,00 |
| 30.06.2025 | 15,88 | 18,78 | 15,78 | 17,05 | 8,77% | 7.695,00 |
| 27.06.2025 | 15,98 | 17,85 | 15,55 | 15,68 | -1,42% | 7.800,00 |
| 26.06.2025 | 15,83 | 17,78 | 15,45 | 15,90 | 1,11% | 4.950,00 |
| 25.06.2025 | 15,65 | 16,70 | 15,48 | 15,73 | 0,32% | 1.019,00 |
| 24.06.2025 | 15,75 | 16,93 | 15,38 | 15,68 | 0,00% | 886,00 |
| 23.06.2025 | 15,73 | 16,15 | 15,58 | 15,68 | 2,79% | 3.300,00 |
| 20.06.2025 | 15,55 | 15,55 | 15,10 | 15,25 | -1,93% | 200,00 |
| 19.06.2025 | 15,20 | 15,55 | 14,85 | 15,55 | 1,97% | - |
| 18.06.2025 | 15,65 | 15,85 | 15,20 | 15,25 | -3,17% | 400,00 |
| 17.06.2025 | 15,55 | 16,35 | 15,55 | 15,75 | -2,17% | - |
| 16.06.2025 | 14,83 | 16,20 | 14,83 | 16,10 | 8,20% | 32,00 |
| 13.06.2025 | 16,20 | 16,20 | 13,95 | 14,88 | -6,15% | 75,00 |
| 12.06.2025 | 17,56 | 17,71 | 15,71 | 15,86 | -10,71% | 341,00 |
| 11.06.2025 | 17,37 | 18,34 | 16,93 | 17,76 | 3,12% | 1.891,00 |
| 10.06.2025 | 16,69 | 17,47 | 16,59 | 17,22 | 3,52% | 721,00 |
| 09.06.2025 | 16,73 | 16,88 | 16,25 | 16,64 | 2,71% | 864,00 |
| 06.06.2025 | 15,32 | 16,25 | 15,32 | 16,20 | 5,73% | 416,00 |
| 05.06.2025 | 14,10 | 15,32 | 14,10 | 15,32 | 8,28% | 150,00 |
| 04.06.2025 | 13,66 | 14,15 | 13,51 | 14,15 | 5,07% | 750,00 |
| 03.06.2025 | 12,78 | 14,73 | 12,78 | 13,47 | 6,15% | - |
| 02.06.2025 | 12,88 | 13,42 | 12,64 | 12,68 | -3,35% | 740,00 |
| 30.05.2025 | 12,29 | 13,17 | 12,29 | 13,12 | 7,60% | 829,00 |
| 29.05.2025 | 12,05 | 12,68 | 12,00 | 12,20 | -2,34% | 300,00 |
| 28.05.2025 | 12,83 | 12,88 | 11,95 | 12,49 | -3,40% | - |
| 27.05.2025 | 12,98 | 13,32 | 12,73 | 12,93 | -0,38% | 1.212,00 |
| 26.05.2025 | 12,98 | 13,27 | 12,73 | 12,98 | 1,14% | 170,00 |
| 23.05.2025 | 11,86 | 13,12 | 11,86 | 12,83 | 9,13% | 280,00 |
| 22.05.2025 | 11,27 | 12,49 | 11,27 | 11,76 | 4,78% | 1.040,00 |
| 21.05.2025 | 11,27 | 11,95 | 11,22 | 11,22 | 0,44% | 5.000,00 |
| 20.05.2025 | 11,03 | 11,66 | 11,03 | 11,17 | 1,78% | 63,00 |
| 19.05.2025 | 11,12 | 11,56 | 10,83 | 10,98 | 1,81% | - |
| 16.05.2025 | 10,59 | 10,98 | 10,29 | 10,78 | 1,84% | 18,00 |
| 15.05.2025 | 11,27 | 11,32 | 10,25 | 10,59 | -6,47% | 6.040,00 |
| 14.05.2025 | 11,12 | 11,71 | 10,93 | 11,32 | 0,87% | 1.420,00 |
| 13.05.2025 | 10,44 | 11,22 | 10,29 | 11,22 | 7,98% | - |
| 12.05.2025 | 9,58 | 10,68 | 9,58 | 10,39 | 8,67% | - |
| 09.05.2025 | 9,90 | 10,05 | 9,46 | 9,56 | -2,49% | - |
| 08.05.2025 | 9,81 | 9,90 | 9,64 | 9,81 | -4,74% | 196,00 |
| 07.05.2025 | 10,83 | 10,93 | 10,20 | 10,29 | -4,52% | - |
| 06.05.2025 | 10,73 | 10,98 | 10,73 | 10,78 | 0,45% | 518,00 |
| 05.05.2025 | 10,59 | 10,98 | 10,59 | 10,73 | 1,38% | 100,00 |
| 02.05.2025 | 10,39 | 10,78 | 10,39 | 10,59 | 0,46% | 86,00 |
| 30.04.2025 | 10,78 | 10,98 | 10,34 | 10,54 | -2,26% | 800,00 |
| 29.04.2025 | 11,07 | 11,07 | 10,59 | 10,78 | -0,45% | - |
| 28.04.2025 | 10,98 | 12,54 | 10,44 | 10,83 | -1,33% | 1.530,00 |
| 25.04.2025 | 10,68 | 11,76 | 10,29 | 10,98 | 5,63% | 130,00 |
| 24.04.2025 | 10,59 | 10,64 | 9,70 | 10,39 | -1,84% | - |
| 23.04.2025 | 10,29 | 11,07 | 9,86 | 10,59 | 5,34% | 200,00 |
| 22.04.2025 | 12,64 | 12,78 | 9,60 | 10,05 | -19,53% | 2.192,00 |
| 17.04.2025 | 12,68 | 13,32 | 12,39 | 12,49 | 10,34% | 1.365,00 |
| 16.04.2025 | 9,56 | 12,93 | 9,56 | 11,32 | 21,85% | 4.302,00 |
| 15.04.2025 | 7,59 | 9,95 | 7,30 | 9,29 | 28,65% | 800,00 |
| 14.04.2025 | 7,01 | 7,81 | 7,01 | 7,22 | 5,41% | 1.110,00 |
| 11.04.2025 | 7,06 | 7,40 | 6,79 | 6,85 | -2,77% | 300,00 |
| 10.04.2025 | 7,16 | 7,49 | 7,04 | 7,04 | -8,14% | 305,00 |
| 09.04.2025 | 7,18 | 7,67 | 7,12 | 7,67 | 7,38% | 645,00 |
| 08.04.2025 | 7,32 | 7,38 | 7,14 | 7,14 | -2,40% | - |
| 07.04.2025 | 7,63 | 7,65 | 7,32 | 7,32 | -6,25% | - |
| 04.04.2025 | 7,49 | 7,81 | 6,50 | 7,81 | 4,44% | - |
| 03.04.2025 | 8,14 | 8,14 | 7,47 | 7,47 | -8,37% | 800,00 |
| 02.04.2025 | 8,00 | 8,25 | 7,81 | 8,16 | 4,24% | 1.060,00 |
| 01.04.2025 | 7,30 | 7,83 | 7,30 | 7,83 | 6,93% | - |
| 31.03.2025 | 7,01 | 7,71 | 7,01 | 7,32 | 5,93% | 16,00 |
| 28.03.2025 | 6,54 | 7,42 | 6,54 | 6,91 | 5,67% | 1.000,00 |
| 27.03.2025 | 6,30 | 6,54 | 6,24 | 6,54 | 2,45% | - |
| 26.03.2025 | 6,32 | 6,50 | 6,24 | 6,38 | 0,31% | - |
| 24.03.2025 | 5,87 | 6,36 | 5,87 | 6,36 | 8,31% | 200,00 |
| 21.03.2025 | 5,82 | 6,01 | 5,82 | 5,87 | 1,35% | 1,00 |
| 20.03.2025 | 6,15 | 6,17 | 5,80 | 5,80 | -5,71% | 742,00 |
| 19.03.2025 | 6,67 | 6,67 | 5,84 | 6,15 | -7,35% | 215,00 |
| 18.03.2025 | 6,54 | 6,64 | 6,44 | 6,64 | 1,80% | - |
| 17.03.2025 | 6,56 | 6,65 | 6,52 | 6,52 | -0,89% | - |
| 15.03.2025 | 6,52 | 6,79 | 6,52 | 6,58 | 0,00% | 560,00 |
| 13.03.2025 | 6,48 | 6,58 | 6,48 | 6,58 | 1,81% | - |
| 12.03.2025 | 6,11 | 6,64 | 6,11 | 6,46 | 6,09% | 500,00 |
| 11.03.2025 | 6,17 | 6,32 | 6,09 | 6,09 | -1,27% | 70,00 |
| 10.03.2025 | 7,67 | 7,77 | 5,74 | 6,17 | -19,39% | 2.816,00 |
| 07.03.2025 | 7,69 | 7,81 | 7,65 | 7,65 | -0,51% | - |
| 06.03.2025 | 7,59 | 7,81 | 7,59 | 7,69 | 1,03% | - |
| 05.03.2025 | 7,75 | 7,94 | 7,61 | 7,61 | -2,01% | - |
| 04.03.2025 | 7,83 | 7,85 | 7,53 | 7,77 | -0,75% | 1.003,00 |
| 03.03.2025 | 7,30 | 7,83 | 7,30 | 7,83 | 7,51% | 12,00 |
| 28.02.2025 | 7,90 | 7,96 | 7,28 | 7,28 | -7,67% | 850,00 |
| 27.02.2025 | 7,85 | 8,08 | 7,85 | 7,88 | 0,75% | - |
| 26.02.2025 | 7,96 | 8,02 | 7,83 | 7,83 | -0,99% | - |