16,675€
9,70%
Echtzeit-Aktienkurs Veganz Group AG
Bid:
Ask:
Aktienkurse zur Veganz Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 16,60 | 16,65 | 15,80 | 16,63 | 9,38% | - |
| 05.06.2025 | 15,35 | 15,85 | 15,00 | 15,20 | 5,92% | 12.124,00 |
| 04.06.2025 | 14,10 | 14,50 | 13,90 | 14,35 | 0,35% | 4.066,00 |
| 03.06.2025 | 13,60 | 15,95 | 13,40 | 14,30 | 6,72% | 10.794,00 |
| 02.06.2025 | 13,75 | 13,75 | 13,30 | 13,40 | -1,11% | 165,00 |
| 30.05.2025 | 13,35 | 13,55 | 13,00 | 13,55 | 2,65% | 2.434,00 |
| 29.05.2025 | 12,85 | 13,20 | 12,35 | 13,20 | 1,15% | 702,00 |
| 28.05.2025 | 13,80 | 13,80 | 12,35 | 13,05 | -3,69% | 4.283,00 |
| 27.05.2025 | 13,30 | 13,60 | 13,05 | 13,55 | 2,26% | 2.005,00 |
| 26.05.2025 | 13,00 | 13,60 | 12,50 | 13,25 | 0,00% | 2.697,00 |
| 23.05.2025 | 12,30 | 13,50 | 12,20 | 13,25 | 8,61% | 6.580,00 |
| 22.05.2025 | 12,35 | 12,75 | 11,85 | 12,20 | 0,83% | 4.231,00 |
| 21.05.2025 | 12,45 | 12,50 | 11,85 | 12,10 | 1,26% | 5.028,00 |
| 20.05.2025 | 11,50 | 11,95 | 11,50 | 11,95 | 3,02% | 1.772,00 |
| 19.05.2025 | 11,35 | 11,65 | 11,15 | 11,60 | 3,11% | 2.076,00 |
| 16.05.2025 | 10,80 | 11,25 | 10,65 | 11,25 | 7,14% | 2.036,00 |
| 15.05.2025 | 11,70 | 11,70 | 10,50 | 10,50 | -10,26% | 3.108,00 |
| 14.05.2025 | 11,60 | 12,30 | 11,10 | 11,70 | 1,74% | 2.700,00 |
| 13.05.2025 | 10,90 | 11,50 | 10,60 | 11,50 | 6,98% | 4.215,00 |
| 12.05.2025 | 10,35 | 10,90 | 10,20 | 10,75 | 6,44% | 679,00 |
| 09.05.2025 | 10,05 | 10,55 | 10,00 | 10,10 | -0,49% | 2.097,00 |
| 08.05.2025 | 10,55 | 10,55 | 10,00 | 10,15 | -4,69% | 1.545,00 |
| 07.05.2025 | 11,40 | 11,60 | 10,55 | 10,65 | -5,33% | 7.176,00 |
| 06.05.2025 | 11,20 | 11,25 | 11,20 | 11,25 | -0,44% | 496,00 |
| 05.05.2025 | 11,05 | 11,60 | 11,00 | 11,30 | 2,73% | 1.497,00 |
| 02.05.2025 | 11,30 | 11,30 | 10,80 | 11,00 | 0,92% | 463,00 |
| 30.04.2025 | 11,00 | 11,05 | 10,60 | 10,90 | -0,91% | 1.202,00 |
| 29.04.2025 | 10,95 | 11,00 | 10,50 | 11,00 | 1,85% | 704,00 |
| 28.04.2025 | 12,85 | 12,85 | 10,70 | 10,80 | -10,37% | 5.275,00 |
| 25.04.2025 | 10,45 | 12,45 | 10,45 | 12,05 | 14,76% | 1.538,00 |
| 24.04.2025 | 10,40 | 11,05 | 9,94 | 10,50 | -4,98% | 2.034,00 |
| 23.04.2025 | 10,95 | 11,30 | 10,40 | 11,05 | 2,79% | 2.943,00 |
| 22.04.2025 | 13,45 | 13,50 | 10,45 | 10,75 | -20,37% | 4.440,00 |
| 17.04.2025 | 12,95 | 13,80 | 12,80 | 13,50 | 7,57% | 10.701,00 |
| 16.04.2025 | 11,15 | 13,60 | 10,85 | 12,55 | 29,38% | 35.332,00 |
| 15.04.2025 | 7,72 | 10,20 | 7,50 | 9,70 | 28,31% | 22.031,00 |
| 14.04.2025 | 7,64 | 8,12 | 7,56 | 7,56 | 1,34% | 13.701,00 |
| 11.04.2025 | 7,38 | 7,52 | 7,36 | 7,46 | 0,54% | 5.055,00 |
| 10.04.2025 | 7,52 | 7,52 | 7,42 | 7,42 | -2,37% | 127,00 |
| 09.04.2025 | 7,66 | 7,66 | 7,40 | 7,60 | 1,06% | 330,00 |
| 08.04.2025 | 7,66 | 7,66 | 7,52 | 7,52 | -0,27% | 87,00 |
| 07.04.2025 | 7,80 | 8,00 | 7,54 | 7,54 | -3,33% | 76,00 |
| 04.04.2025 | 8,00 | 8,20 | 6,50 | 7,80 | -2,50% | 9.878,00 |
| 03.04.2025 | 8,24 | 8,32 | 8,00 | 8,00 | -4,31% | 1.238,00 |
| 02.04.2025 | 8,14 | 8,46 | 8,00 | 8,36 | 6,91% | 5.581,00 |
| 01.04.2025 | 7,74 | 8,12 | 7,72 | 7,82 | 1,82% | 9.323,00 |
| 31.03.2025 | 7,32 | 7,90 | 7,32 | 7,68 | 5,49% | 6.382,00 |
| 28.03.2025 | 6,68 | 7,70 | 6,68 | 7,28 | 10,30% | 11.243,00 |
| 27.03.2025 | 6,60 | 6,60 | 6,60 | 6,60 | -0,30% | - |
| 26.03.2025 | 6,66 | 6,80 | 6,50 | 6,62 | -0,60% | 2.721,00 |
| 25.03.2025 | 6,56 | 6,80 | 6,50 | 6,66 | 8,82% | 8.984,00 |
| 24.03.2025 | 6,10 | 6,20 | 6,10 | 6,12 | 0,33% | 95,00 |
| 21.03.2025 | 6,20 | 6,20 | 6,10 | 6,10 | -0,65% | 3,00 |
| 20.03.2025 | 6,14 | 6,42 | 6,00 | 6,14 | -9,44% | 14.474,00 |
| 19.03.2025 | 6,80 | 6,86 | 6,74 | 6,78 | 1,19% | 608,00 |
| 18.03.2025 | 6,76 | 6,78 | 6,70 | 6,70 | -2,33% | 1.569,00 |
| 17.03.2025 | 6,72 | 6,98 | 6,72 | 6,86 | 0,88% | 852,00 |
| 14.03.2025 | 6,90 | 6,96 | 6,76 | 6,80 | -0,58% | 274,00 |
| 13.03.2025 | 6,96 | 6,96 | 6,72 | 6,84 | 0,59% | 70,00 |
| 12.03.2025 | 6,54 | 6,86 | 6,54 | 6,80 | 5,59% | 2.282,00 |
| 11.03.2025 | 6,42 | 6,64 | 6,28 | 6,44 | -1,53% | 4.230,00 |
| 10.03.2025 | 7,94 | 7,96 | 6,30 | 6,54 | -18,66% | 10.208,00 |
| 07.03.2025 | 8,16 | 8,16 | 7,98 | 8,04 | -0,50% | 248,00 |
| 06.03.2025 | 8,00 | 8,16 | 8,00 | 8,08 | 2,02% | 1.000,00 |
| 05.03.2025 | 8,16 | 8,16 | 7,92 | 7,92 | -2,70% | 813,00 |
| 04.03.2025 | 8,00 | 8,14 | 7,72 | 8,14 | 2,78% | 1.297,00 |
| 03.03.2025 | 7,94 | 8,00 | 7,84 | 7,92 | 1,02% | 308,00 |
| 28.02.2025 | 8,16 | 8,16 | 7,78 | 7,84 | -5,31% | 2.550,00 |
| 27.02.2025 | 8,08 | 8,46 | 8,08 | 8,28 | 1,22% | 1.473,00 |
| 26.02.2025 | 8,22 | 8,22 | 8,18 | 8,18 | -1,68% | 763,00 |
| 25.02.2025 | 8,24 | 8,52 | 8,12 | 8,32 | 1,22% | 3.009,00 |
| 24.02.2025 | 8,32 | 9,12 | 8,22 | 8,22 | -0,96% | 5.188,00 |
| 21.02.2025 | 8,36 | 8,36 | 8,20 | 8,30 | -2,58% | 10,00 |
| 20.02.2025 | 9,36 | 9,36 | 8,02 | 8,52 | -7,59% | 3.423,00 |
| 19.02.2025 | 8,60 | 9,22 | 8,38 | 9,22 | 12,17% | 1.948,00 |
| 18.02.2025 | 9,68 | 9,68 | 8,22 | 8,22 | -16,29% | 6.271,00 |
| 17.02.2025 | 10,05 | 10,05 | 9,62 | 9,82 | -5,12% | 1.623,00 |
| 14.02.2025 | 9,92 | 10,35 | 9,92 | 10,35 | 2,99% | 973,00 |
| 13.02.2025 | 10,70 | 10,85 | 9,42 | 10,05 | -4,29% | 10.120,00 |
| 12.02.2025 | 10,00 | 11,00 | 9,70 | 10,50 | 19,86% | 14.784,00 |
| 11.02.2025 | 7,90 | 12,95 | 7,74 | 8,76 | 13,47% | 6.205,00 |
| 10.02.2025 | 7,40 | 7,94 | 7,40 | 7,72 | 15,92% | 2.651,00 |
| 07.02.2025 | 6,54 | 6,74 | 6,52 | 6,66 | 3,74% | 1.522,00 |
| 06.02.2025 | 6,30 | 6,42 | 6,28 | 6,42 | -0,31% | 5,00 |
| 05.02.2025 | 6,18 | 6,44 | 6,18 | 6,44 | 4,21% | 762,00 |
| 04.02.2025 | 6,42 | 6,42 | 6,18 | 6,18 | -5,50% | 1.550,00 |
| 03.02.2025 | 6,82 | 6,84 | 6,54 | 6,54 | -2,68% | 716,00 |
| 31.01.2025 | 6,74 | 6,82 | 6,62 | 6,72 | 0,00% | 253,00 |
| 30.01.2025 | 6,64 | 6,72 | 6,62 | 6,72 | -0,88% | 69,00 |
| 29.01.2025 | 6,50 | 6,90 | 6,50 | 6,78 | 4,31% | 2.001,00 |
| 28.01.2025 | 6,40 | 6,50 | 6,30 | 6,50 | 0,00% | 37,00 |
| 27.01.2025 | 6,50 | 6,50 | 6,36 | 6,50 | 0,00% | 1.439,00 |
| 24.01.2025 | 6,40 | 6,50 | 6,40 | 6,50 | 0,00% | 27,00 |
| 23.01.2025 | 6,60 | 6,60 | 6,50 | 6,50 | 0,00% | 1,00 |
| 22.01.2025 | 6,56 | 6,56 | 6,46 | 6,50 | -2,69% | 778,00 |
| 21.01.2025 | 6,70 | 6,76 | 6,50 | 6,68 | 0,30% | 2.192,00 |
| 20.01.2025 | 6,82 | 6,82 | 6,44 | 6,66 | -1,77% | 5.409,00 |
| 17.01.2025 | 6,78 | 6,78 | 6,78 | 6,78 | -0,59% | - |
| 16.01.2025 | 6,74 | 6,92 | 6,72 | 6,82 | 3,02% | 1.249,00 |
| 15.01.2025 | 6,58 | 6,62 | 6,38 | 6,62 | 1,85% | 1.203,00 |