17,975€
-0,42%
Echtzeit-Aktienkurs Veganz Group AG
Bid:
Ask:
Aktienkurse zur Veganz Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 18,00 | 18,70 | 17,00 | 17,10 | -5,26% | 14.615,00 |
| 24.07.2025 | 16,70 | 18,40 | 16,40 | 18,05 | 7,76% | 5.952,00 |
| 23.07.2025 | 15,80 | 16,75 | 15,80 | 16,75 | 6,01% | 12.978,00 |
| 22.07.2025 | 16,05 | 16,60 | 15,75 | 15,80 | 0,00% | 3.322,00 |
| 21.07.2025 | 15,05 | 16,10 | 15,05 | 15,80 | 2,27% | 1.983,00 |
| 18.07.2025 | 15,50 | 15,50 | 15,20 | 15,45 | -1,59% | 2.598,00 |
| 17.07.2025 | 15,50 | 15,75 | 15,50 | 15,70 | 0,64% | 328,00 |
| 16.07.2025 | 15,75 | 15,85 | 15,50 | 15,60 | -0,32% | 1.238,00 |
| 15.07.2025 | 15,40 | 15,70 | 15,30 | 15,65 | 1,95% | 3.321,00 |
| 14.07.2025 | 14,55 | 15,70 | 14,55 | 15,35 | 4,42% | 4.555,00 |
| 11.07.2025 | 14,70 | 14,70 | 14,00 | 14,70 | -1,34% | 3.887,00 |
| 10.07.2025 | 15,45 | 15,45 | 14,50 | 14,90 | -4,18% | 2.602,00 |
| 09.07.2025 | 15,45 | 15,70 | 15,35 | 15,55 | -1,58% | 817,00 |
| 08.07.2025 | 15,95 | 16,00 | 15,55 | 15,80 | -1,25% | 747,00 |
| 07.07.2025 | 15,95 | 16,00 | 15,60 | 16,00 | 0,31% | 2.133,00 |
| 04.07.2025 | 16,00 | 16,00 | 15,70 | 15,95 | -0,31% | 576,00 |
| 03.07.2025 | 15,85 | 16,15 | 15,80 | 16,00 | -1,84% | 207,00 |
| 02.07.2025 | 15,70 | 16,50 | 15,60 | 16,30 | 2,19% | 3.347,00 |
| 01.07.2025 | 16,75 | 16,75 | 15,95 | 15,95 | -7,00% | 1.940,00 |
| 30.06.2025 | 16,10 | 18,80 | 16,10 | 17,15 | 8,89% | 7.056,00 |
| 27.06.2025 | 15,80 | 16,20 | 15,45 | 15,75 | -1,87% | 795,00 |
| 26.06.2025 | 15,25 | 16,50 | 15,20 | 16,05 | 3,55% | 3.528,00 |
| 25.06.2025 | 15,40 | 16,10 | 15,40 | 15,50 | -1,90% | 940,00 |
| 24.06.2025 | 16,30 | 16,30 | 15,45 | 15,80 | -1,86% | 1.307,00 |
| 23.06.2025 | 15,75 | 16,25 | 15,40 | 16,10 | 3,21% | 843,00 |
| 20.06.2025 | 15,50 | 15,75 | 15,00 | 15,60 | 1,96% | 1.477,00 |
| 19.06.2025 | 15,50 | 15,50 | 15,00 | 15,30 | -2,55% | 4.985,00 |
| 18.06.2025 | 16,05 | 16,10 | 15,50 | 15,70 | -0,32% | 769,00 |
| 17.06.2025 | 16,20 | 16,75 | 15,75 | 15,75 | 0,08% | 2.883,00 |
| 16.06.2025 | 15,35 | 15,74 | 14,86 | 15,74 | 3,51% | 2.282,00 |
| 13.06.2025 | 16,13 | 16,13 | 13,89 | 15,20 | -6,29% | 10.467,00 |
| 12.06.2025 | 18,02 | 18,36 | 15,64 | 16,22 | -11,17% | 9.711,00 |
| 11.06.2025 | 16,90 | 18,36 | 16,90 | 18,26 | 7,43% | 8.519,00 |
| 10.06.2025 | 16,76 | 17,00 | 16,51 | 17,00 | 1,45% | 1.553,00 |
| 09.06.2025 | 16,22 | 16,90 | 16,13 | 16,76 | 3,60% | 7.752,00 |
| 06.06.2025 | 15,45 | 16,17 | 15,45 | 16,17 | 9,54% | 5.016,00 |
| 05.06.2025 | 14,91 | 15,40 | 14,57 | 14,77 | 5,92% | 12.124,00 |
| 04.06.2025 | 13,70 | 14,09 | 13,50 | 13,94 | 0,35% | 4.066,00 |
| 03.06.2025 | 13,21 | 15,49 | 13,02 | 13,89 | 6,72% | 10.794,00 |
| 02.06.2025 | 13,36 | 13,36 | 12,92 | 13,02 | -1,11% | 165,00 |
| 30.05.2025 | 12,97 | 13,16 | 12,63 | 13,16 | 2,65% | 2.434,00 |
| 29.05.2025 | 12,48 | 12,82 | 12,00 | 12,82 | 1,15% | 702,00 |
| 28.05.2025 | 13,41 | 13,41 | 12,00 | 12,68 | -3,69% | 4.283,00 |
| 27.05.2025 | 12,92 | 13,21 | 12,68 | 13,16 | 2,26% | 2.005,00 |
| 26.05.2025 | 12,63 | 13,21 | 12,14 | 12,87 | 0,00% | 2.697,00 |
| 23.05.2025 | 11,95 | 13,11 | 11,85 | 12,87 | 8,61% | 6.580,00 |
| 22.05.2025 | 12,00 | 12,39 | 11,51 | 11,85 | 0,83% | 4.231,00 |
| 21.05.2025 | 12,09 | 12,14 | 11,51 | 11,75 | 1,26% | 5.028,00 |
| 20.05.2025 | 11,17 | 11,61 | 11,17 | 11,61 | 3,02% | 1.772,00 |
| 19.05.2025 | 11,03 | 11,32 | 10,83 | 11,27 | 3,11% | 2.076,00 |
| 16.05.2025 | 10,49 | 10,93 | 10,35 | 10,93 | 7,14% | 2.036,00 |
| 15.05.2025 | 11,37 | 11,37 | 10,20 | 10,20 | -10,26% | 3.108,00 |
| 14.05.2025 | 11,27 | 11,95 | 10,78 | 11,37 | 1,74% | 2.700,00 |
| 13.05.2025 | 10,59 | 11,17 | 10,30 | 11,17 | 6,98% | 4.215,00 |
| 12.05.2025 | 10,05 | 10,59 | 9,91 | 10,44 | 6,44% | 679,00 |
| 09.05.2025 | 9,76 | 10,25 | 9,71 | 9,81 | -0,49% | 2.097,00 |
| 08.05.2025 | 10,25 | 10,25 | 9,71 | 9,86 | -4,69% | 1.545,00 |
| 07.05.2025 | 11,07 | 11,27 | 10,25 | 10,35 | -5,33% | 7.176,00 |
| 06.05.2025 | 10,88 | 10,93 | 10,88 | 10,93 | -0,44% | 496,00 |
| 05.05.2025 | 10,73 | 11,27 | 10,69 | 10,98 | 2,73% | 1.497,00 |
| 02.05.2025 | 10,98 | 10,98 | 10,49 | 10,69 | 0,92% | 463,00 |
| 30.04.2025 | 10,69 | 10,73 | 10,30 | 10,59 | -0,91% | 1.202,00 |
| 29.04.2025 | 10,64 | 10,69 | 10,20 | 10,69 | 1,85% | 704,00 |
| 28.04.2025 | 12,48 | 12,48 | 10,39 | 10,49 | -10,37% | 5.275,00 |
| 25.04.2025 | 10,15 | 12,09 | 10,15 | 11,71 | 14,76% | 1.538,00 |
| 24.04.2025 | 10,10 | 10,73 | 9,66 | 10,20 | -4,98% | 2.034,00 |
| 23.04.2025 | 10,64 | 10,98 | 10,10 | 10,73 | 2,79% | 2.943,00 |
| 22.04.2025 | 13,07 | 13,11 | 10,15 | 10,44 | -20,37% | 4.440,00 |
| 17.04.2025 | 12,58 | 13,41 | 12,43 | 13,11 | 7,57% | 10.701,00 |
| 16.04.2025 | 10,83 | 13,21 | 10,54 | 12,19 | 29,38% | 35.332,00 |
| 15.04.2025 | 7,50 | 9,91 | 7,29 | 9,42 | 28,31% | 22.031,00 |
| 14.04.2025 | 7,42 | 7,89 | 7,34 | 7,34 | 1,34% | 13.701,00 |
| 11.04.2025 | 7,17 | 7,31 | 7,15 | 7,25 | 0,54% | 5.055,00 |
| 10.04.2025 | 7,31 | 7,31 | 7,21 | 7,21 | -2,37% | 127,00 |
| 09.04.2025 | 7,44 | 7,44 | 7,19 | 7,38 | 1,06% | 330,00 |
| 08.04.2025 | 7,44 | 7,44 | 7,31 | 7,31 | -0,27% | 87,00 |
| 07.04.2025 | 7,58 | 7,77 | 7,32 | 7,32 | -3,33% | 76,00 |
| 04.04.2025 | 7,77 | 7,97 | 6,31 | 7,58 | -2,50% | 9.878,00 |
| 03.04.2025 | 8,00 | 8,08 | 7,77 | 7,77 | -4,31% | 1.238,00 |
| 02.04.2025 | 7,91 | 8,22 | 7,77 | 8,12 | 6,91% | 5.581,00 |
| 01.04.2025 | 7,52 | 7,89 | 7,50 | 7,60 | 1,82% | 9.323,00 |
| 31.03.2025 | 7,11 | 7,67 | 7,11 | 7,46 | 5,49% | 6.382,00 |
| 28.03.2025 | 6,49 | 7,48 | 6,49 | 7,07 | 10,30% | 11.243,00 |
| 27.03.2025 | 6,41 | 6,41 | 6,41 | 6,41 | -0,30% | - |
| 26.03.2025 | 6,47 | 6,61 | 6,31 | 6,43 | -0,60% | 2.721,00 |
| 25.03.2025 | 6,37 | 6,61 | 6,31 | 6,47 | 8,82% | 8.984,00 |
| 24.03.2025 | 5,93 | 6,02 | 5,93 | 5,95 | 0,33% | 95,00 |
| 21.03.2025 | 6,02 | 6,02 | 5,93 | 5,93 | -0,65% | 3,00 |
| 20.03.2025 | 5,96 | 6,24 | 5,83 | 5,96 | -9,44% | 14.474,00 |
| 19.03.2025 | 6,61 | 6,66 | 6,55 | 6,59 | 1,19% | 608,00 |
| 18.03.2025 | 6,57 | 6,59 | 6,51 | 6,51 | -2,33% | 1.569,00 |
| 17.03.2025 | 6,53 | 6,78 | 6,53 | 6,66 | 0,88% | 852,00 |
| 14.03.2025 | 6,70 | 6,76 | 6,57 | 6,61 | -0,58% | 274,00 |
| 13.03.2025 | 6,76 | 6,76 | 6,53 | 6,64 | 0,59% | 70,00 |
| 12.03.2025 | 6,35 | 6,66 | 6,35 | 6,61 | 5,59% | 2.282,00 |
| 11.03.2025 | 6,24 | 6,45 | 6,10 | 6,26 | -1,53% | 4.230,00 |
| 10.03.2025 | 7,71 | 7,73 | 6,12 | 6,35 | -18,66% | 10.208,00 |
| 07.03.2025 | 7,93 | 7,93 | 7,75 | 7,81 | -0,49% | 248,00 |
| 06.03.2025 | 7,77 | 7,93 | 7,77 | 7,85 | 2,02% | 1.000,00 |
| 05.03.2025 | 7,93 | 7,93 | 7,69 | 7,69 | -2,70% | 813,00 |