14,325€
0,88%
Echtzeit-Aktienkurs Veganz Group AG
Bid:
Ask:
Aktienkurse zur Veganz Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 14,40 | 14,40 | 14,35 | 14,35 | -0,17% | - |
| 16.05.2024 | 14,70 | 14,88 | 14,20 | 14,38 | -2,04% | - |
| 15.05.2024 | 15,00 | 15,18 | 14,25 | 14,68 | -2,33% | - |
| 14.05.2024 | 15,30 | 16,08 | 14,88 | 15,03 | -2,75% | - |
| 13.05.2024 | 13,85 | 16,58 | 13,78 | 15,45 | 11,15% | - |
| 10.05.2024 | 15,20 | 15,23 | 13,70 | 13,90 | -8,55% | - |
| 09.05.2024 | 15,33 | 15,38 | 15,20 | 15,20 | -0,65% | 5.300,00 |
| 08.05.2024 | 16,20 | 16,20 | 15,25 | 15,30 | -5,41% | - |
| 07.05.2024 | 16,13 | 16,48 | 15,78 | 16,18 | 3,85% | 1.000,00 |
| 06.05.2024 | 16,40 | 16,68 | 15,58 | 15,58 | -7,98% | - |
| 03.05.2024 | 14,43 | 17,33 | 14,18 | 16,93 | 17,53% | 600,00 |
| 02.05.2024 | 14,50 | 15,20 | 13,93 | 14,40 | -0,69% | - |
| 30.04.2024 | 14,55 | 14,55 | 13,95 | 14,50 | -0,34% | - |
| 29.04.2024 | 14,20 | 14,55 | 14,00 | 14,55 | 2,28% | - |
| 26.04.2024 | 14,20 | 14,88 | 13,95 | 14,23 | 0,00% | - |
| 25.04.2024 | 14,20 | 15,30 | 13,98 | 14,23 | 0,00% | - |
| 24.04.2024 | 14,85 | 15,10 | 14,00 | 14,23 | -4,05% | - |
| 23.04.2024 | 14,48 | 15,28 | 14,25 | 14,83 | 3,85% | - |
| 22.04.2024 | 14,20 | 14,50 | 13,78 | 14,28 | 0,35% | - |
| 19.04.2024 | 13,70 | 14,83 | 13,70 | 14,23 | 3,83% | 2.950,00 |
| 18.04.2024 | 14,60 | 14,60 | 13,65 | 13,70 | -6,16% | 7.096,00 |
| 17.04.2024 | 13,75 | 15,23 | 13,38 | 14,60 | 6,18% | 7.078,00 |
| 16.04.2024 | 15,55 | 15,55 | 13,15 | 13,75 | -11,43% | - |
| 15.04.2024 | 16,30 | 17,38 | 15,15 | 15,53 | -4,90% | 675,00 |
| 12.04.2024 | 17,13 | 17,55 | 16,18 | 16,33 | -2,25% | - |
| 11.04.2024 | 17,13 | 17,13 | 16,70 | 16,70 | -1,47% | 60,00 |
| 10.04.2024 | 17,38 | 19,55 | 16,28 | 16,95 | -2,02% | - |
| 09.04.2024 | 17,65 | 19,88 | 17,30 | 17,30 | -2,12% | - |
| 08.04.2024 | 17,93 | 20,00 | 17,45 | 17,68 | 1,29% | - |
| 05.04.2024 | 17,85 | 18,13 | 17,45 | 17,45 | -2,38% | - |
| 04.04.2024 | 17,85 | 18,20 | 17,85 | 17,88 | 0,00% | - |
| 03.04.2024 | 17,88 | 18,05 | 17,88 | 17,88 | 0,00% | 2.492,00 |
| 02.04.2024 | 17,65 | 21,60 | 17,65 | 17,88 | 1,13% | - |
| 28.03.2024 | 18,33 | 18,53 | 17,68 | 17,68 | -1,12% | 2.660,00 |
| 27.03.2024 | 17,70 | 19,00 | 17,68 | 17,88 | 1,42% | - |
| 26.03.2024 | 18,10 | 18,18 | 17,63 | 17,63 | -2,76% | - |
| 25.03.2024 | 18,68 | 19,00 | 17,83 | 18,13 | -3,59% | 4.486,00 |
| 22.03.2024 | 18,95 | 19,08 | 18,80 | 18,80 | 0,27% | - |
| 21.03.2024 | 19,10 | 19,20 | 18,75 | 18,75 | -1,57% | - |
| 20.03.2024 | 18,88 | 19,20 | 18,88 | 19,05 | 2,14% | - |
| 19.03.2024 | 19,23 | 20,88 | 18,65 | 18,65 | -2,61% | - |
| 18.03.2024 | 19,20 | 19,35 | 19,13 | 19,15 | -0,26% | - |
| 15.03.2024 | 19,20 | 20,85 | 19,18 | 19,20 | 0,00% | - |
| 14.03.2024 | 19,28 | 19,28 | 18,38 | 19,20 | 0,00% | - |
| 13.03.2024 | 19,03 | 19,30 | 19,03 | 19,20 | 2,40% | - |
| 12.03.2024 | 19,15 | 20,33 | 18,75 | 18,75 | -1,06% | 600,00 |
| 11.03.2024 | 19,35 | 19,35 | 18,93 | 18,95 | -0,52% | - |
| 08.03.2024 | 19,60 | 20,00 | 19,05 | 19,05 | -2,43% | - |
| 07.03.2024 | 19,60 | 19,63 | 19,45 | 19,53 | 0,00% | 1.500,00 |
| 06.03.2024 | 19,55 | 19,95 | 19,33 | 19,53 | -1,88% | 205,00 |
| 05.03.2024 | 19,95 | 20,00 | 19,63 | 19,90 | -0,13% | - |
| 04.03.2024 | 20,45 | 21,30 | 19,90 | 19,93 | -0,50% | - |
| 01.03.2024 | 19,68 | 22,55 | 19,68 | 20,03 | 2,04% | - |
| 29.02.2024 | 19,60 | 19,68 | 19,58 | 19,63 | 0,51% | - |
| 28.02.2024 | 19,45 | 19,83 | 19,03 | 19,53 | 1,17% | - |
| 27.02.2024 | 19,48 | 19,48 | 19,03 | 19,30 | -0,13% | - |
| 26.02.2024 | 19,55 | 19,55 | 19,05 | 19,33 | -0,51% | - |
| 23.02.2024 | 19,43 | 19,73 | 19,03 | 19,43 | 0,78% | 44,00 |
| 22.02.2024 | 19,50 | 19,68 | 19,10 | 19,28 | -1,03% | - |
| 21.02.2024 | 19,15 | 19,48 | 19,08 | 19,48 | 3,32% | 18,00 |
| 20.02.2024 | 20,25 | 20,25 | 17,75 | 18,85 | -6,57% | 550,00 |
| 19.02.2024 | 20,45 | 20,45 | 19,80 | 20,18 | -1,22% | 3.200,00 |
| 16.02.2024 | 20,65 | 21,30 | 20,30 | 20,43 | -1,09% | 80,00 |
| 15.02.2024 | 21,10 | 21,50 | 20,25 | 20,65 | -2,13% | 2.381,00 |
| 14.02.2024 | 21,55 | 21,55 | 20,95 | 21,10 | -1,17% | 3.998,00 |
| 13.02.2024 | 21,25 | 21,40 | 20,65 | 21,35 | 0,47% | 2.597,00 |
| 12.02.2024 | 21,55 | 21,60 | 21,15 | 21,25 | -1,39% | - |
| 09.02.2024 | 21,55 | 22,30 | 21,25 | 21,55 | 0,94% | - |
| 08.02.2024 | 21,70 | 22,00 | 21,25 | 21,35 | -2,95% | 3.800,00 |
| 07.02.2024 | 22,20 | 22,50 | 21,90 | 22,00 | -0,90% | 1.280,00 |
| 06.02.2024 | 21,55 | 22,20 | 21,55 | 22,20 | 2,54% | 3.080,00 |
| 05.02.2024 | 22,50 | 22,50 | 21,55 | 21,65 | -3,56% | - |
| 02.02.2024 | 22,65 | 22,65 | 22,35 | 22,45 | 0,67% | - |
| 01.02.2024 | 22,05 | 22,45 | 22,05 | 22,30 | 1,36% | - |
| 31.01.2024 | 21,80 | 22,10 | 21,80 | 22,00 | 1,38% | - |
| 30.01.2024 | 22,10 | 22,55 | 21,70 | 21,70 | -2,25% | - |
| 29.01.2024 | 22,20 | 22,35 | 21,80 | 22,20 | 0,45% | - |
| 26.01.2024 | 22,50 | 22,50 | 22,05 | 22,10 | -0,90% | - |
| 25.01.2024 | 22,20 | 22,55 | 22,20 | 22,30 | -0,22% | - |
| 24.01.2024 | 22,90 | 22,90 | 22,20 | 22,35 | -2,19% | - |
| 23.01.2024 | 22,50 | 23,10 | 22,50 | 22,85 | 0,88% | - |
| 22.01.2024 | 22,45 | 23,20 | 22,45 | 22,65 | 0,67% | - |
| 19.01.2024 | 22,45 | 22,55 | 22,45 | 22,50 | 0,22% | 1.035,00 |
| 18.01.2024 | 22,45 | 23,05 | 22,35 | 22,45 | -0,44% | 345,00 |
| 17.01.2024 | 22,45 | 23,00 | 22,45 | 22,55 | 0,22% | 3.396,00 |
| 16.01.2024 | 22,35 | 22,80 | 22,35 | 22,50 | 0,22% | - |
| 15.01.2024 | 22,30 | 23,00 | 22,30 | 22,45 | 1,81% | 4.900,00 |
| 12.01.2024 | 22,35 | 22,55 | 21,85 | 22,05 | -1,56% | - |
| 11.01.2024 | 22,55 | 22,65 | 22,30 | 22,40 | -0,88% | - |
| 10.01.2024 | 22,75 | 23,00 | 22,30 | 22,60 | -0,22% | - |
| 09.01.2024 | 21,50 | 23,55 | 21,50 | 22,65 | 6,34% | 2.513,00 |
| 08.01.2024 | 22,70 | 23,30 | 21,30 | 21,30 | -5,12% | 328,00 |
| 05.01.2024 | 21,90 | 23,20 | 21,70 | 22,45 | 3,22% | - |
| 04.01.2024 | 23,40 | 23,40 | 21,55 | 21,75 | -6,65% | - |
| 03.01.2024 | 23,40 | 23,45 | 23,20 | 23,30 | 1,30% | - |
| 02.01.2024 | 23,20 | 23,50 | 23,00 | 23,00 | -1,92% | - |
| 29.12.2023 | 23,85 | 24,50 | 23,10 | 23,45 | -0,85% | - |
| 28.12.2023 | 23,75 | 23,80 | 23,05 | 23,65 | 0,00% | - |
| 27.12.2023 | 24,00 | 24,55 | 23,30 | 23,65 | -1,46% | - |
| 22.12.2023 | 23,05 | 24,25 | 22,40 | 24,00 | 4,58% | - |