12,825€
-0,19%
Echtzeit-Aktienkurs Vente-Unique.Com S.A.
Bid:
Ask:
Aktienkurse zur Vente-Unique.Com S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 12,78 | 12,78 | 12,78 | 12,78 | -0,58% | - |
| 13.09.2024 | 12,80 | 12,90 | 12,60 | 12,85 | 0,39% | 1.226,00 |
| 12.09.2024 | 12,85 | 12,85 | 12,60 | 12,80 | -0,39% | 1.143,00 |
| 11.09.2024 | 12,70 | 12,85 | 12,70 | 12,85 | 0,78% | 566,00 |
| 10.09.2024 | 12,85 | 12,85 | 12,75 | 12,75 | -0,78% | 198,00 |
| 09.09.2024 | 12,90 | 12,90 | 12,85 | 12,85 | 1,18% | 129,00 |
| 06.09.2024 | 12,70 | 12,90 | 12,70 | 12,70 | -1,17% | 1.330,00 |
| 05.09.2024 | 12,95 | 12,95 | 12,85 | 12,85 | -0,77% | 473,00 |
| 04.09.2024 | 12,90 | 12,95 | 12,85 | 12,95 | 0,78% | 585,00 |
| 03.09.2024 | 13,10 | 13,15 | 12,85 | 12,85 | -2,28% | 833,00 |
| 02.09.2024 | 13,15 | 13,15 | 12,80 | 13,15 | 0,00% | 960,00 |
| 30.08.2024 | 13,25 | 13,25 | 13,15 | 13,15 | -0,75% | 176,00 |
| 29.08.2024 | 13,25 | 13,25 | 12,80 | 13,25 | 0,38% | 1.213,00 |
| 28.08.2024 | 13,20 | 13,20 | 12,80 | 13,20 | 1,54% | 1.612,00 |
| 27.08.2024 | 12,95 | 13,00 | 12,70 | 13,00 | 0,39% | 3.928,00 |
| 26.08.2024 | 13,20 | 13,20 | 12,30 | 12,95 | -1,52% | 4.421,00 |
| 23.08.2024 | 13,30 | 13,30 | 12,90 | 13,15 | -0,38% | 2.417,00 |
| 22.08.2024 | 13,25 | 13,25 | 12,90 | 13,20 | 1,15% | 1.177,00 |
| 21.08.2024 | 12,95 | 13,25 | 12,90 | 13,05 | -1,14% | 3.358,00 |
| 20.08.2024 | 13,15 | 13,20 | 12,95 | 13,20 | -0,75% | 809,00 |
| 19.08.2024 | 12,90 | 13,30 | 12,90 | 13,30 | 3,10% | 1.273,00 |
| 16.08.2024 | 13,35 | 13,35 | 12,90 | 12,90 | -3,01% | 5.691,00 |
| 15.08.2024 | 13,30 | 13,30 | 13,20 | 13,30 | 0,00% | 315,00 |
| 14.08.2024 | 13,35 | 13,35 | 13,15 | 13,30 | -0,37% | 382,00 |
| 13.08.2024 | 13,40 | 13,40 | 13,35 | 13,35 | -0,37% | 39,00 |
| 12.08.2024 | 13,15 | 13,40 | 13,10 | 13,40 | 1,90% | 795,00 |
| 09.08.2024 | 13,40 | 13,40 | 13,10 | 13,15 | -0,75% | 405,00 |
| 08.08.2024 | 13,25 | 13,40 | 13,25 | 13,25 | -1,12% | 555,00 |
| 07.08.2024 | 13,50 | 13,50 | 13,40 | 13,40 | 0,00% | 601,00 |
| 06.08.2024 | 13,15 | 13,40 | 12,95 | 13,40 | 1,90% | 1.542,00 |
| 05.08.2024 | 12,90 | 13,55 | 12,60 | 13,15 | -2,95% | 1.022,00 |
| 02.08.2024 | 14,65 | 14,65 | 13,55 | 13,55 | -7,82% | 3.724,00 |
| 01.08.2024 | 14,80 | 14,90 | 14,65 | 14,70 | -0,68% | 1.828,00 |
| 31.07.2024 | 14,90 | 14,95 | 14,70 | 14,80 | -0,67% | 252,00 |
| 30.07.2024 | 14,75 | 14,90 | 14,70 | 14,90 | 1,36% | 181,00 |
| 29.07.2024 | 15,30 | 15,30 | 14,70 | 14,70 | -0,68% | 870,00 |
| 26.07.2024 | 15,05 | 15,35 | 14,80 | 14,80 | -0,67% | 2.014,00 |
| 25.07.2024 | 15,65 | 15,65 | 14,90 | 14,90 | -3,87% | 2.988,00 |
| 24.07.2024 | 15,55 | 15,55 | 15,50 | 15,50 | -0,32% | 534,00 |
| 23.07.2024 | 15,50 | 15,65 | 15,50 | 15,55 | 2,64% | 780,00 |
| 22.07.2024 | 15,15 | 15,15 | 15,15 | 15,15 | 1,00% | 1,00 |
| 19.07.2024 | 15,20 | 15,50 | 15,00 | 15,00 | 1,35% | 1.822,00 |
| 18.07.2024 | 15,15 | 15,20 | 14,80 | 14,80 | -2,31% | 2.606,00 |
| 17.07.2024 | 15,20 | 15,20 | 15,15 | 15,15 | -0,33% | 565,00 |
| 16.07.2024 | 15,30 | 15,30 | 15,20 | 15,20 | 2,01% | 965,00 |
| 15.07.2024 | 15,30 | 15,30 | 14,90 | 14,90 | -0,67% | 88,00 |
| 12.07.2024 | 14,95 | 15,05 | 14,95 | 15,00 | 0,33% | 755,00 |
| 11.07.2024 | 14,90 | 15,25 | 14,85 | 14,95 | 1,01% | 3.627,00 |
| 10.07.2024 | 15,60 | 15,85 | 14,80 | 14,80 | -4,82% | 2.633,00 |
| 09.07.2024 | 15,50 | 15,60 | 15,50 | 15,55 | 0,32% | 338,00 |
| 08.07.2024 | 15,75 | 15,75 | 15,50 | 15,50 | -1,90% | 14,00 |
| 05.07.2024 | 15,40 | 15,80 | 15,40 | 15,80 | 1,61% | 660,00 |
| 04.07.2024 | 15,80 | 15,80 | 15,50 | 15,55 | -0,64% | 718,00 |
| 03.07.2024 | 15,60 | 15,65 | 15,60 | 15,65 | 0,00% | 355,00 |
| 02.07.2024 | 15,80 | 15,80 | 15,65 | 15,65 | -0,95% | 64,00 |
| 01.07.2024 | 15,20 | 15,80 | 15,20 | 15,80 | 3,27% | 2.919,00 |
| 28.06.2024 | 15,45 | 15,80 | 15,15 | 15,30 | -0,65% | 7.405,00 |
| 27.06.2024 | 15,70 | 15,80 | 15,40 | 15,40 | -0,96% | 1.360,00 |
| 26.06.2024 | 15,40 | 15,55 | 15,20 | 15,55 | 1,30% | 2.644,00 |
| 25.06.2024 | 15,15 | 15,45 | 15,15 | 15,35 | -0,65% | 646,00 |
| 24.06.2024 | 15,20 | 15,45 | 15,10 | 15,45 | 1,98% | 1.093,00 |
| 21.06.2024 | 15,60 | 15,60 | 15,10 | 15,15 | -2,26% | 6.918,00 |
| 20.06.2024 | 15,50 | 15,50 | 15,25 | 15,50 | -0,64% | 1.951,00 |
| 19.06.2024 | 15,40 | 15,75 | 15,25 | 15,60 | 3,65% | 14.158,00 |
| 18.06.2024 | 15,10 | 15,35 | 14,90 | 15,05 | 5,24% | 21.646,00 |
| 17.06.2024 | 14,70 | 15,00 | 14,20 | 14,30 | -2,72% | 3.325,00 |
| 14.06.2024 | 15,40 | 15,75 | 14,40 | 14,70 | -5,47% | 7.986,00 |
| 13.06.2024 | 15,90 | 15,90 | 15,30 | 15,55 | -1,89% | 4.162,00 |
| 12.06.2024 | 15,90 | 16,10 | 15,85 | 15,85 | 0,00% | 3.692,00 |
| 11.06.2024 | 15,85 | 16,10 | 15,85 | 15,85 | -1,55% | 1.124,00 |
| 10.06.2024 | 16,20 | 16,20 | 15,85 | 16,10 | 1,58% | 3.388,00 |
| 07.06.2024 | 16,00 | 16,10 | 15,80 | 15,85 | -0,94% | 3.484,00 |
| 06.06.2024 | 15,85 | 16,00 | 15,85 | 16,00 | 0,95% | 3.648,00 |
| 05.06.2024 | 15,90 | 16,00 | 15,85 | 15,85 | -0,94% | 2.660,00 |
| 04.06.2024 | 15,85 | 16,20 | 15,85 | 16,00 | 1,27% | 1.799,00 |
| 03.06.2024 | 15,40 | 16,20 | 15,40 | 15,80 | 2,27% | 4.695,00 |
| 31.05.2024 | 15,60 | 15,75 | 15,40 | 15,45 | -0,96% | 2.929,00 |
| 30.05.2024 | 15,40 | 15,60 | 15,40 | 15,60 | -0,64% | 1.894,00 |
| 29.05.2024 | 15,00 | 15,70 | 14,90 | 15,70 | 4,67% | 21.909,00 |
| 28.05.2024 | 14,90 | 15,00 | 14,65 | 15,00 | 2,39% | 2.593,00 |
| 27.05.2024 | 14,70 | 14,85 | 14,50 | 14,65 | 3,17% | 5.090,00 |
| 24.05.2024 | 14,60 | 14,60 | 14,20 | 14,20 | -2,74% | 3.678,00 |
| 23.05.2024 | 14,40 | 14,60 | 14,00 | 14,60 | 2,82% | 3.055,00 |
| 22.05.2024 | 14,20 | 14,20 | 13,80 | 14,20 | 2,53% | 5.179,00 |
| 21.05.2024 | 13,70 | 14,05 | 13,70 | 13,85 | 1,84% | 15.950,00 |
| 20.05.2024 | 14,00 | 14,10 | 13,60 | 13,60 | -2,86% | 2.335,00 |
| 17.05.2024 | 13,95 | 14,00 | 13,75 | 14,00 | 1,82% | 2.074,00 |
| 16.05.2024 | 13,95 | 13,95 | 13,75 | 13,75 | 0,36% | 163,00 |
| 15.05.2024 | 13,85 | 13,95 | 13,70 | 13,70 | -1,08% | 1.241,00 |
| 14.05.2024 | 13,90 | 14,00 | 13,85 | 13,85 | -1,07% | 1.263,00 |
| 13.05.2024 | 13,60 | 14,00 | 13,60 | 14,00 | 4,48% | 4.783,00 |
| 10.05.2024 | 13,35 | 13,60 | 13,30 | 13,40 | 1,13% | 3.118,00 |
| 09.05.2024 | 13,40 | 13,55 | 13,25 | 13,25 | -1,12% | 1.063,00 |
| 08.05.2024 | 13,40 | 13,50 | 13,40 | 13,40 | 0,00% | 852,00 |
| 07.05.2024 | 13,15 | 13,45 | 13,15 | 13,40 | 3,08% | 2.389,00 |
| 06.05.2024 | 13,10 | 13,40 | 12,95 | 13,00 | 1,17% | 3.752,00 |
| 03.05.2024 | 13,30 | 13,30 | 12,85 | 12,85 | -2,28% | 2.629,00 |
| 02.05.2024 | 13,10 | 13,45 | 12,95 | 13,15 | -1,13% | 2.121,00 |
| 30.04.2024 | 13,30 | 13,30 | 12,95 | 13,30 | 3,91% | 1.238,00 |
| 29.04.2024 | 13,30 | 13,65 | 12,80 | 12,80 | -3,03% | 4.359,00 |