13,175€
1,35%
Echtzeit-Aktienkurs Vente-Unique.Com S.A.
Bid:
Ask:
Aktienkurse zur Vente-Unique.Com S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 13,08 | 13,20 | 13,08 | 13,18 | 1,35% | - |
| 28.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | 192,00 |
| 27.01.2025 | 13,00 | 13,10 | 13,00 | 13,10 | 0,00% | 93,00 |
| 24.01.2025 | 13,15 | 13,20 | 13,10 | 13,10 | 0,00% | 341,00 |
| 23.01.2025 | 13,25 | 13,45 | 13,10 | 13,10 | -0,38% | 161,00 |
| 22.01.2025 | 13,20 | 13,20 | 13,15 | 13,15 | 0,38% | 380,00 |
| 21.01.2025 | 13,00 | 13,40 | 13,00 | 13,10 | -3,32% | 1.559,00 |
| 20.01.2025 | 13,60 | 13,60 | 12,90 | 13,55 | 0,37% | 3.486,00 |
| 17.01.2025 | 13,40 | 13,50 | 13,25 | 13,50 | 0,75% | 2.709,00 |
| 16.01.2025 | 13,30 | 13,40 | 13,25 | 13,40 | 2,29% | 22,00 |
| 15.01.2025 | 13,45 | 13,45 | 13,10 | 13,10 | -2,60% | 23.365,00 |
| 14.01.2025 | 13,50 | 13,70 | 13,25 | 13,45 | 1,51% | 6.232,00 |
| 13.01.2025 | 13,15 | 13,40 | 13,15 | 13,25 | 0,76% | 1.444,00 |
| 10.01.2025 | 13,15 | 13,15 | 13,15 | 13,15 | -0,38% | 1,00 |
| 09.01.2025 | 13,25 | 13,25 | 12,80 | 13,20 | -0,38% | 1.090,00 |
| 08.01.2025 | 13,05 | 13,25 | 13,05 | 13,25 | 1,92% | 63,00 |
| 07.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 313,00 |
| 06.01.2025 | 12,95 | 13,10 | 12,90 | 13,00 | 1,56% | 2.588,00 |
| 03.01.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 1,00 |
| 02.01.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | 856,00 |
| 31.12.2024 | 12,70 | 13,10 | 12,70 | 13,00 | 4,00% | 3.391,00 |
| 30.12.2024 | 12,50 | 12,70 | 12,50 | 12,50 | -3,10% | 1.528,00 |
| 27.12.2024 | 12,30 | 12,90 | 12,30 | 12,90 | 4,88% | 2.196,00 |
| 24.12.2024 | 12,35 | 12,35 | 12,30 | 12,30 | -0,81% | 14,00 |
| 23.12.2024 | 12,20 | 12,40 | 12,20 | 12,40 | 1,64% | 433,00 |
| 20.12.2024 | 12,30 | 12,40 | 12,20 | 12,20 | -1,61% | 1.560,00 |
| 19.12.2024 | 12,85 | 12,85 | 12,40 | 12,40 | -3,88% | 401,00 |
| 18.12.2024 | 13,05 | 13,15 | 12,40 | 12,90 | -0,77% | 12.077,00 |
| 17.12.2024 | 13,05 | 13,05 | 13,00 | 13,00 | 0,00% | 30.319,00 |
| 16.12.2024 | 13,15 | 13,30 | 13,00 | 13,00 | -1,14% | 1.026,00 |
| 13.12.2024 | 13,30 | 13,30 | 13,00 | 13,15 | -1,13% | 962,00 |
| 12.12.2024 | 13,20 | 13,30 | 12,95 | 13,30 | 0,38% | 4.741,00 |
| 11.12.2024 | 13,00 | 13,30 | 13,00 | 13,25 | 1,53% | 724,00 |
| 10.12.2024 | 13,25 | 13,25 | 13,05 | 13,05 | -1,51% | 77,00 |
| 09.12.2024 | 13,00 | 13,30 | 13,00 | 13,25 | 0,00% | 1.045,00 |
| 06.12.2024 | 13,35 | 13,35 | 13,25 | 13,25 | -0,75% | 14.920,00 |
| 05.12.2024 | 13,15 | 13,35 | 13,15 | 13,35 | 1,14% | 1.217,00 |
| 04.12.2024 | 13,40 | 13,40 | 13,20 | 13,20 | 0,76% | 526,00 |
| 03.12.2024 | 12,95 | 13,10 | 12,95 | 13,10 | 1,16% | 428,00 |
| 02.12.2024 | 12,90 | 13,00 | 12,90 | 12,95 | 0,39% | 528,00 |
| 29.11.2024 | 13,10 | 13,10 | 12,90 | 12,90 | -0,39% | 539,00 |
| 28.11.2024 | 13,35 | 13,35 | 12,90 | 12,95 | -3,36% | 2.480,00 |
| 27.11.2024 | 13,45 | 13,45 | 13,25 | 13,40 | 0,00% | 1.395,00 |
| 26.11.2024 | 13,40 | 13,45 | 13,40 | 13,40 | 0,00% | 320,00 |
| 25.11.2024 | 13,95 | 13,95 | 13,40 | 13,40 | -1,47% | 10.933,00 |
| 22.11.2024 | 13,65 | 13,90 | 13,60 | 13,60 | -1,45% | 157,00 |
| 21.11.2024 | 13,78 | 13,85 | 13,75 | 13,80 | 1,85% | - |
| 20.11.2024 | 13,70 | 13,95 | 13,55 | 13,55 | -2,87% | 466,00 |
| 19.11.2024 | 14,00 | 14,00 | 13,65 | 13,95 | -3,13% | 1.680,00 |
| 18.11.2024 | 14,10 | 14,45 | 14,10 | 14,40 | 3,60% | 3.213,00 |
| 15.11.2024 | 14,80 | 14,80 | 13,90 | 13,90 | -2,11% | 1.823,00 |
| 14.11.2024 | 14,70 | 14,70 | 14,05 | 14,20 | -4,70% | 2.292,00 |
| 13.11.2024 | 15,20 | 15,20 | 14,90 | 14,90 | -3,25% | 1.215,00 |
| 12.11.2024 | 15,05 | 15,40 | 15,05 | 15,40 | 1,99% | 996,00 |
| 11.11.2024 | 15,35 | 15,35 | 15,00 | 15,10 | -2,58% | 111,00 |
| 08.11.2024 | 15,10 | 15,50 | 15,00 | 15,50 | 1,64% | 4.146,00 |
| 07.11.2024 | 15,20 | 15,30 | 15,15 | 15,25 | 0,33% | 4.184,00 |
| 06.11.2024 | 15,20 | 15,20 | 15,10 | 15,20 | 1,33% | 585,00 |
| 05.11.2024 | 15,05 | 15,05 | 15,00 | 15,00 | -0,33% | 28,00 |
| 04.11.2024 | 15,00 | 15,10 | 15,00 | 15,05 | 0,00% | 452,00 |
| 01.11.2024 | 15,15 | 15,15 | 14,90 | 15,05 | -0,66% | 1.178,00 |
| 31.10.2024 | 15,10 | 15,15 | 15,00 | 15,15 | 0,33% | 253,00 |
| 30.10.2024 | 15,00 | 15,10 | 14,90 | 15,10 | 0,67% | 10.312,00 |
| 29.10.2024 | 14,80 | 15,00 | 14,80 | 15,00 | 0,33% | 1.891,00 |
| 28.10.2024 | 15,00 | 15,00 | 14,95 | 14,95 | -0,33% | 2.483,00 |
| 25.10.2024 | 15,00 | 15,20 | 15,00 | 15,00 | 0,00% | 581,00 |
| 24.10.2024 | 15,05 | 15,05 | 15,00 | 15,00 | 0,00% | 2.468,00 |
| 23.10.2024 | 15,05 | 15,05 | 15,00 | 15,00 | -0,33% | 3.155,00 |
| 22.10.2024 | 15,00 | 15,05 | 15,00 | 15,05 | 0,33% | 152,00 |
| 21.10.2024 | 15,40 | 15,55 | 14,30 | 15,00 | -2,60% | 11.015,00 |
| 18.10.2024 | 15,60 | 15,60 | 15,40 | 15,40 | -0,65% | 4.188,00 |
| 17.10.2024 | 15,60 | 15,60 | 15,25 | 15,50 | -0,32% | 3.520,00 |
| 16.10.2024 | 15,30 | 15,60 | 15,30 | 15,55 | 0,48% | 2.703,00 |
| 15.10.2024 | 15,38 | 15,53 | 15,28 | 15,48 | 1,14% | - |
| 14.10.2024 | 15,00 | 15,30 | 15,00 | 15,30 | 2,00% | 1.017,00 |
| 11.10.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 2,00 |
| 10.10.2024 | 15,05 | 15,10 | 15,00 | 15,00 | 0,00% | 203,00 |
| 09.10.2024 | 15,30 | 15,30 | 15,00 | 15,00 | 0,00% | 227,00 |
| 08.10.2024 | 15,00 | 15,15 | 14,80 | 15,00 | 0,67% | 968,00 |
| 07.10.2024 | 14,95 | 15,00 | 14,90 | 14,90 | -0,33% | 605,00 |
| 04.10.2024 | 15,10 | 15,20 | 14,95 | 14,95 | -0,33% | 1.347,00 |
| 03.10.2024 | 15,20 | 15,25 | 15,00 | 15,00 | -1,96% | 1.398,00 |
| 02.10.2024 | 15,45 | 15,50 | 15,30 | 15,30 | -0,65% | 959,00 |
| 01.10.2024 | 15,45 | 15,55 | 15,30 | 15,40 | 0,00% | 977,00 |
| 30.09.2024 | 15,40 | 15,40 | 15,20 | 15,40 | 0,00% | 1.154,00 |
| 27.09.2024 | 15,45 | 15,45 | 15,25 | 15,40 | -0,65% | 672,00 |
| 26.09.2024 | 15,25 | 15,50 | 15,15 | 15,50 | 1,64% | 1.165,00 |
| 25.09.2024 | 15,00 | 15,40 | 15,00 | 15,25 | 2,35% | 2.918,00 |
| 24.09.2024 | 14,90 | 14,90 | 14,75 | 14,90 | 0,34% | 3.010,00 |
| 23.09.2024 | 14,55 | 15,00 | 14,55 | 14,85 | 2,06% | 2.334,00 |
| 20.09.2024 | 13,25 | 14,55 | 13,25 | 14,55 | 10,23% | 10.335,00 |
| 19.09.2024 | 12,90 | 13,25 | 12,85 | 13,20 | 2,72% | 3.024,00 |
| 18.09.2024 | 12,90 | 12,90 | 12,65 | 12,85 | 0,00% | 511,00 |
| 17.09.2024 | 12,60 | 12,85 | 12,60 | 12,85 | 1,98% | 67,00 |
| 16.09.2024 | 12,85 | 12,85 | 12,60 | 12,60 | -1,95% | 152,00 |
| 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 |