5,930€
-4,35%
Echtzeit-Aktienkurs Veganz Group AG
Bid:
Ask:
Aktienkurse zur Veganz Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2024 | 6,32 | 6,37 | 5,58 | 5,96 | -6,29% | - |
| 18.11.2024 | 6,27 | 6,98 | 5,74 | 6,36 | 0,63% | - |
| 15.11.2024 | 6,27 | 6,50 | 6,04 | 6,32 | 0,80% | - |
| 14.11.2024 | 6,38 | 6,50 | 6,16 | 6,27 | 0,97% | - |
| 13.11.2024 | 6,67 | 6,85 | 6,14 | 6,21 | -6,05% | 13.944,00 |
| 12.11.2024 | 6,33 | 6,82 | 5,75 | 6,61 | 5,76% | 720,00 |
| 11.11.2024 | 6,59 | 6,67 | 6,11 | 6,25 | 2,97% | 28,00 |
| 08.11.2024 | 6,00 | 6,56 | 5,88 | 6,07 | 2,88% | - |
| 07.11.2024 | 6,23 | 6,36 | 5,90 | 5,90 | -5,60% | 5.642,00 |
| 06.11.2024 | 6,84 | 7,74 | 6,06 | 6,25 | -8,63% | 304,00 |
| 05.11.2024 | 6,94 | 7,01 | 6,73 | 6,84 | -1,58% | - |
| 04.11.2024 | 6,96 | 8,00 | 6,89 | 6,95 | -0,43% | - |
| 01.11.2024 | 7,02 | 8,24 | 6,96 | 6,98 | -0,71% | - |
| 31.10.2024 | 7,11 | 7,60 | 6,29 | 7,03 | 2,93% | - |
| 30.10.2024 | 7,16 | 7,34 | 6,61 | 6,83 | -4,48% | 936,00 |
| 29.10.2024 | 7,08 | 7,33 | 6,36 | 7,15 | 6,24% | 15,00 |
| 28.10.2024 | 7,14 | 7,80 | 6,26 | 6,73 | -6,66% | 38.086,00 |
| 25.10.2024 | 7,58 | 7,79 | 6,26 | 7,21 | -5,26% | 700,00 |
| 24.10.2024 | 7,69 | 7,81 | 7,52 | 7,61 | -2,44% | - |
| 23.10.2024 | 7,63 | 7,91 | 7,59 | 7,80 | 2,09% | 3.450,00 |
| 22.10.2024 | 8,07 | 8,28 | 7,40 | 7,64 | -3,17% | 7.500,00 |
| 21.10.2024 | 8,09 | 8,44 | 7,79 | 7,89 | -2,23% | - |
| 18.10.2024 | 8,03 | 8,27 | 7,85 | 8,07 | 2,80% | - |
| 17.10.2024 | 8,02 | 8,32 | 6,91 | 7,85 | -2,00% | - |
| 16.10.2024 | 8,26 | 8,74 | 6,97 | 8,01 | -1,72% | 3.505,00 |
| 15.10.2024 | 8,27 | 8,95 | 6,55 | 8,15 | -2,40% | 1.200,00 |
| 14.10.2024 | 8,19 | 9,16 | 8,18 | 8,35 | 0,60% | 1.984,00 |
| 11.10.2024 | 7,30 | 8,95 | 6,52 | 8,30 | 15,60% | - |
| 10.10.2024 | 7,16 | 7,61 | 6,95 | 7,18 | -5,03% | 24,00 |
| 09.10.2024 | 8,78 | 8,94 | 6,90 | 7,56 | -13,70% | 2.848,00 |
| 08.10.2024 | 5,87 | 10,25 | 5,87 | 8,76 | 50,00% | 6.550,00 |
| 07.10.2024 | 5,16 | 17,83 | 5,08 | 5,84 | 14,29% | 1.800,00 |
| 04.10.2024 | 5,28 | 5,40 | 4,75 | 5,11 | -3,04% | 6.806,00 |
| 03.10.2024 | 5,41 | 5,81 | 5,06 | 5,27 | -2,59% | - |
| 02.10.2024 | 5,46 | 5,95 | 4,95 | 5,41 | -0,18% | - |
| 01.10.2024 | 6,32 | 6,32 | 4,56 | 5,42 | -12,72% | 3.348,00 |
| 30.09.2024 | 7,15 | 7,83 | 6,13 | 6,21 | -10,00% | 6.189,00 |
| 27.09.2024 | 8,48 | 8,68 | 5,99 | 6,90 | -16,26% | 1.658,00 |
| 26.09.2024 | 9,33 | 12,90 | 7,50 | 8,24 | -11,78% | 19.500,00 |
| 25.09.2024 | 10,19 | 12,63 | 8,92 | 9,34 | -7,52% | 2.520,00 |
| 24.09.2024 | 10,10 | 12,20 | 9,77 | 10,10 | 3,38% | - |
| 23.09.2024 | 9,70 | 11,98 | 9,21 | 9,77 | 0,46% | - |
| 20.09.2024 | 9,80 | 9,81 | 9,42 | 9,73 | -0,26% | 260,00 |
| 19.09.2024 | 9,83 | 10,43 | 9,25 | 9,75 | -0,76% | 7.900,00 |
| 18.09.2024 | 8,94 | 11,25 | 8,93 | 9,83 | 10,27% | 1.280,00 |
| 17.09.2024 | 10,45 | 10,45 | 8,50 | 8,91 | -13,12% | 3.400,00 |
| 16.09.2024 | 10,78 | 10,78 | 10,13 | 10,26 | -2,10% | - |
| 13.09.2024 | 10,70 | 10,80 | 10,43 | 10,48 | -3,68% | 946,00 |
| 12.09.2024 | 12,05 | 12,23 | 10,23 | 10,88 | -9,75% | 10.539,00 |
| 11.09.2024 | 12,35 | 12,50 | 12,05 | 12,05 | -2,43% | - |
| 10.09.2024 | 12,30 | 12,35 | 12,15 | 12,35 | 0,82% | - |
| 09.09.2024 | 12,30 | 12,48 | 12,25 | 12,25 | 0,00% | - |
| 06.09.2024 | 12,70 | 12,70 | 12,23 | 12,25 | -2,00% | 3.640,00 |
| 05.09.2024 | 12,50 | 12,65 | 12,33 | 12,50 | 0,00% | - |
| 04.09.2024 | 12,70 | 12,70 | 12,35 | 12,50 | -1,57% | 3.500,00 |
| 03.09.2024 | 12,58 | 12,90 | 12,08 | 12,70 | 1,60% | - |
| 02.09.2024 | 11,90 | 15,05 | 11,60 | 12,50 | 5,04% | - |
| 30.08.2024 | 12,98 | 12,98 | 11,75 | 11,90 | -0,83% | 10.200,00 |
| 29.08.2024 | 12,25 | 14,75 | 12,00 | 12,00 | -16,23% | - |
| 28.08.2024 | 12,65 | 14,40 | 12,03 | 14,33 | 13,24% | - |
| 27.08.2024 | 11,98 | 13,55 | 11,98 | 12,65 | 5,86% | - |
| 26.08.2024 | 12,65 | 13,18 | 11,60 | 11,95 | -5,53% | 1.896,00 |
| 23.08.2024 | 12,98 | 12,98 | 12,08 | 12,65 | -1,94% | - |
| 22.08.2024 | 12,80 | 14,40 | 11,93 | 12,90 | 0,58% | - |
| 21.08.2024 | 12,78 | 13,33 | 12,10 | 12,83 | 0,59% | - |
| 20.08.2024 | 14,98 | 15,30 | 11,23 | 12,75 | -14,72% | 924,00 |
| 19.08.2024 | 14,90 | 16,63 | 14,43 | 14,95 | 0,50% | 12,00 |
| 16.08.2024 | 14,88 | 14,90 | 14,55 | 14,88 | 0,17% | - |
| 15.08.2024 | 14,90 | 15,50 | 14,65 | 14,85 | -0,34% | - |
| 14.08.2024 | 15,10 | 15,23 | 14,90 | 14,90 | -1,97% | - |
| 13.08.2024 | 15,30 | 16,15 | 15,08 | 15,20 | -0,65% | - |
| 12.08.2024 | 15,15 | 15,53 | 14,83 | 15,30 | 0,99% | - |
| 09.08.2024 | 15,33 | 15,33 | 14,88 | 15,15 | -1,14% | - |
| 08.08.2024 | 15,05 | 16,70 | 14,55 | 15,33 | 2,34% | - |
| 07.08.2024 | 14,20 | 15,30 | 14,10 | 14,98 | 5,46% | - |
| 06.08.2024 | 14,38 | 14,50 | 14,08 | 14,20 | -1,56% | 1.425,00 |
| 05.08.2024 | 15,28 | 16,28 | 13,18 | 14,43 | -7,83% | - |
| 02.08.2024 | 16,05 | 16,25 | 15,10 | 15,65 | -2,49% | - |
| 01.08.2024 | 15,80 | 16,05 | 15,78 | 16,05 | 1,58% | - |
| 31.07.2024 | 16,00 | 16,03 | 15,58 | 15,80 | -1,25% | - |
| 30.07.2024 | 16,25 | 16,50 | 16,00 | 16,00 | -1,54% | - |
| 29.07.2024 | 15,75 | 16,50 | 15,53 | 16,25 | 3,17% | - |
| 26.07.2024 | 15,30 | 16,48 | 15,30 | 15,75 | 2,94% | - |
| 25.07.2024 | 15,10 | 15,30 | 15,10 | 15,30 | 1,32% | - |
| 24.07.2024 | 14,85 | 15,10 | 14,83 | 15,10 | 1,68% | - |
| 23.07.2024 | 15,73 | 15,73 | 14,85 | 14,85 | -5,11% | - |
| 22.07.2024 | 15,95 | 15,95 | 15,40 | 15,65 | -1,42% | - |
| 19.07.2024 | 16,00 | 16,00 | 15,80 | 15,88 | -0,31% | - |
| 18.07.2024 | 16,10 | 16,10 | 15,88 | 15,93 | -1,09% | - |
| 17.07.2024 | 15,93 | 16,10 | 15,90 | 16,10 | 1,26% | - |
| 16.07.2024 | 16,03 | 16,40 | 15,35 | 15,90 | -0,62% | - |
| 15.07.2024 | 16,50 | 16,50 | 15,20 | 16,00 | -2,88% | - |
| 12.07.2024 | 15,98 | 16,50 | 15,35 | 16,48 | 3,62% | - |
| 11.07.2024 | 15,65 | 15,98 | 15,60 | 15,90 | 1,60% | - |
| 10.07.2024 | 16,70 | 16,70 | 15,18 | 15,65 | -6,29% | - |
| 09.07.2024 | 16,35 | 16,70 | 16,10 | 16,70 | 2,14% | - |
| 08.07.2024 | 16,70 | 16,90 | 16,08 | 16,35 | -2,10% | 3.698,00 |
| 05.07.2024 | 15,90 | 16,95 | 15,90 | 16,70 | 5,03% | 8.600,00 |
| 04.07.2024 | 16,20 | 16,20 | 15,90 | 15,90 | -1,85% | - |
| 03.07.2024 | 16,00 | 16,30 | 15,20 | 16,20 | 1,25% | 4.800,00 |