11,175€
-0,53%
Echtzeit-Aktienkurs Vente-Unique.Com S.A.
Bid:
Ask:
Aktienkurse zur Vente-Unique.Com S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 11,18 | 11,45 | 11,10 | 11,18 | -0,53% | - |
| 08.05.2025 | 11,54 | 11,54 | 11,04 | 11,23 | -2,63% | 1.501,00 |
| 07.05.2025 | 11,77 | 11,77 | 11,30 | 11,54 | -1,95% | 3.110,00 |
| 06.05.2025 | 12,00 | 12,00 | 11,77 | 11,77 | -1,93% | 1.543,00 |
| 05.05.2025 | 12,05 | 12,05 | 11,80 | 12,00 | -0,43% | 1.451,00 |
| 02.05.2025 | 12,00 | 12,20 | 11,80 | 12,05 | 0,43% | 952,00 |
| 30.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | 4,00 |
| 29.04.2025 | 11,55 | 12,10 | 11,50 | 12,10 | 1,68% | 1.199,00 |
| 28.04.2025 | 11,50 | 11,90 | 11,50 | 11,90 | 0,00% | 112,00 |
| 25.04.2025 | 11,70 | 11,90 | 11,70 | 11,90 | 1,71% | 31,00 |
| 24.04.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,02% | 1.531,00 |
| 23.04.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,02% | 3.725,00 |
| 22.04.2025 | 11,70 | 11,70 | 11,57 | 11,70 | 0,02% | 1.134,00 |
| 17.04.2025 | 11,65 | 11,70 | 11,30 | 11,70 | 0,41% | 222,00 |
| 16.04.2025 | 11,65 | 11,65 | 11,65 | 11,65 | 0,00% | 1,00 |
| 15.04.2025 | 11,65 | 11,65 | 11,65 | 11,65 | 0,45% | 1.037,00 |
| 14.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | 146,00 |
| 11.04.2025 | 11,23 | 11,60 | 11,20 | 11,60 | 3,28% | 1.413,00 |
| 10.04.2025 | 11,30 | 11,50 | 11,23 | 11,23 | 0,39% | 663,00 |
| 09.04.2025 | 11,50 | 11,50 | 11,15 | 11,19 | -2,70% | 644,00 |
| 08.04.2025 | 11,50 | 11,50 | 11,10 | 11,50 | 4,55% | 457,00 |
| 07.04.2025 | 11,20 | 11,59 | 10,80 | 11,00 | -6,02% | 4.719,00 |
| 04.04.2025 | 11,35 | 11,70 | 11,00 | 11,70 | 3,08% | 22.930,00 |
| 03.04.2025 | 11,70 | 11,70 | 11,30 | 11,35 | 0,44% | 769,00 |
| 02.04.2025 | 11,35 | 11,65 | 11,30 | 11,30 | 0,89% | 3.484,00 |
| 01.04.2025 | 11,85 | 11,85 | 11,15 | 11,20 | -6,67% | 2.424,00 |
| 31.03.2025 | 11,80 | 12,00 | 11,35 | 12,00 | 2,56% | 2.046,00 |
| 28.03.2025 | 11,95 | 12,15 | 11,70 | 11,70 | -2,09% | 7.542,00 |
| 27.03.2025 | 12,05 | 12,30 | 11,95 | 11,95 | -1,24% | 3.979,00 |
| 26.03.2025 | 12,15 | 12,15 | 11,90 | 12,10 | -0,82% | 2.269,00 |
| 25.03.2025 | 12,10 | 12,30 | 12,10 | 12,20 | 0,41% | 32,00 |
| 24.03.2025 | 12,35 | 12,35 | 12,15 | 12,15 | -1,22% | 3.049,00 |
| 21.03.2025 | 12,55 | 12,60 | 12,30 | 12,30 | -2,38% | 2.403,00 |
| 20.03.2025 | 12,65 | 12,70 | 12,30 | 12,60 | -0,79% | 1.269,00 |
| 19.03.2025 | 12,55 | 12,70 | 12,55 | 12,70 | 2,01% | 9,00 |
| 18.03.2025 | 12,65 | 12,65 | 12,45 | 12,45 | -1,97% | 296,00 |
| 17.03.2025 | 12,50 | 12,70 | 12,40 | 12,70 | 2,42% | 6.973,00 |
| 14.03.2025 | 12,55 | 12,55 | 12,40 | 12,40 | -0,80% | 8.229,00 |
| 13.03.2025 | 12,85 | 12,85 | 12,15 | 12,50 | -0,79% | 2.872,00 |
| 12.03.2025 | 12,85 | 12,85 | 12,60 | 12,60 | -1,18% | 1.764,00 |
| 11.03.2025 | 12,70 | 12,85 | 12,70 | 12,75 | 0,79% | 591,00 |
| 10.03.2025 | 12,75 | 12,80 | 12,65 | 12,65 | -0,78% | 1.924,00 |
| 07.03.2025 | 12,75 | 12,75 | 12,55 | 12,75 | 1,19% | 57,00 |
| 06.03.2025 | 12,50 | 12,60 | 12,20 | 12,60 | 0,80% | 1.601,00 |
| 05.03.2025 | 12,50 | 12,50 | 12,15 | 12,50 | 3,31% | 2.539,00 |
| 04.03.2025 | 12,70 | 12,70 | 11,70 | 12,10 | -2,42% | 3.481,00 |
| 03.03.2025 | 12,55 | 12,55 | 12,40 | 12,40 | -1,20% | 1.364,00 |
| 28.02.2025 | 12,50 | 12,80 | 12,50 | 12,55 | 0,40% | 2.569,00 |
| 27.02.2025 | 12,55 | 12,75 | 12,50 | 12,50 | 0,00% | 215,00 |
| 26.02.2025 | 12,40 | 12,50 | 12,40 | 12,50 | 0,81% | 635,00 |
| 25.02.2025 | 12,45 | 12,75 | 12,40 | 12,40 | 0,40% | 1.207,00 |
| 24.02.2025 | 12,30 | 12,50 | 12,10 | 12,35 | -0,80% | 3.357,00 |
| 21.02.2025 | 12,25 | 12,45 | 12,00 | 12,45 | 2,05% | 1.944,00 |
| 20.02.2025 | 12,30 | 12,45 | 12,20 | 12,20 | -0,81% | 338,00 |
| 19.02.2025 | 12,70 | 12,85 | 12,30 | 12,30 | -2,38% | 1.989,00 |
| 18.02.2025 | 12,50 | 12,60 | 12,20 | 12,60 | 0,80% | 3.638,00 |
| 17.02.2025 | 12,50 | 12,50 | 12,25 | 12,50 | 0,00% | 1.750,00 |
| 14.02.2025 | 12,40 | 12,50 | 12,10 | 12,50 | 0,40% | 4.517,00 |
| 13.02.2025 | 12,80 | 12,80 | 12,05 | 12,45 | -2,73% | 6.844,00 |
| 12.02.2025 | 13,05 | 13,05 | 12,75 | 12,80 | -2,29% | 1.723,00 |
| 11.02.2025 | 13,25 | 13,30 | 12,90 | 13,10 | 1,55% | 5.571,00 |
| 10.02.2025 | 12,85 | 12,90 | 12,85 | 12,90 | 0,78% | 97,00 |
| 07.02.2025 | 12,80 | 12,85 | 12,75 | 12,80 | -1,16% | 134,00 |
| 06.02.2025 | 12,85 | 12,95 | 12,75 | 12,95 | 1,57% | 41,00 |
| 05.02.2025 | 13,10 | 13,10 | 12,75 | 12,75 | -5,56% | 1.101,00 |
| 04.02.2025 | 13,50 | 13,70 | 13,50 | 13,50 | 0,00% | 436,00 |
| 03.02.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | 9,00 |
| 31.01.2025 | 13,35 | 13,35 | 13,20 | 13,30 | -0,37% | 397,00 |
| 30.01.2025 | 13,30 | 13,40 | 13,30 | 13,35 | 0,38% | 1.254,00 |
| 29.01.2025 | 13,05 | 13,30 | 13,05 | 13,30 | 2,31% | 368,00 |
| 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% | 1.507,00 |
| 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 |