15,175€
-1,46%
Echtzeit-Aktienkurs Vente-Unique.Com S.A.
Bid:
Ask:
Aktienkurse zur Vente-Unique.Com S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 15,28 | 15,30 | 15,23 | 15,28 | -0,81% | - |
| 08.01.2026 | 15,10 | 15,40 | 15,10 | 15,40 | 1,65% | 1.079,00 |
| 07.01.2026 | 15,20 | 15,20 | 15,15 | 15,15 | -0,98% | 974,00 |
| 06.01.2026 | 15,25 | 15,50 | 15,25 | 15,30 | 0,00% | 2.156,00 |
| 05.01.2026 | 15,45 | 15,50 | 15,30 | 15,30 | -1,29% | 1.035,00 |
| 02.01.2026 | 15,55 | 15,75 | 15,20 | 15,50 | -1,59% | 2.937,00 |
| 31.12.2025 | 15,75 | 15,75 | 15,75 | 15,75 | -0,94% | 198,00 |
| 30.12.2025 | 15,90 | 15,90 | 15,60 | 15,90 | 0,00% | 3.982,00 |
| 29.12.2025 | 15,60 | 15,90 | 15,60 | 15,90 | -0,31% | 70,00 |
| 24.12.2025 | 15,70 | 15,95 | 15,60 | 15,95 | 1,92% | 806,00 |
| 23.12.2025 | 15,85 | 15,95 | 15,50 | 15,65 | -1,26% | 4.421,00 |
| 22.12.2025 | 15,95 | 15,95 | 15,60 | 15,85 | -0,63% | 256,00 |
| 19.12.2025 | 16,00 | 16,00 | 15,70 | 15,95 | -0,62% | 1.079,00 |
| 18.12.2025 | 15,90 | 16,05 | 15,80 | 16,05 | 0,94% | 1.127,00 |
| 17.12.2025 | 16,00 | 16,05 | 15,90 | 15,90 | -0,62% | 130,00 |
| 16.12.2025 | 16,00 | 16,05 | 16,00 | 16,00 | -1,54% | 1.755,00 |
| 15.12.2025 | 16,15 | 16,25 | 15,90 | 16,25 | 0,31% | 2.346,00 |
| 12.12.2025 | 16,10 | 16,25 | 16,10 | 16,20 | 0,62% | 1.161,00 |
| 11.12.2025 | 16,25 | 16,25 | 16,10 | 16,10 | -0,62% | 1.489,00 |
| 10.12.2025 | 16,60 | 16,60 | 16,05 | 16,20 | -1,82% | 3.146,00 |
| 09.12.2025 | 16,15 | 16,50 | 16,15 | 16,50 | 3,13% | 1.176,00 |
| 08.12.2025 | 16,15 | 16,15 | 16,00 | 16,00 | -0,93% | 1.263,00 |
| 05.12.2025 | 16,30 | 16,30 | 16,15 | 16,15 | -0,92% | 79,00 |
| 04.12.2025 | 16,30 | 16,45 | 16,15 | 16,30 | 0,00% | 145,00 |
| 03.12.2025 | 16,30 | 16,30 | 16,25 | 16,30 | 0,00% | 3.083,00 |
| 02.12.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | 300,00 |
| 01.12.2025 | 16,75 | 16,75 | 16,20 | 16,30 | -2,69% | 3.679,00 |
| 28.11.2025 | 16,75 | 16,75 | 16,70 | 16,75 | 0,00% | 3.673,00 |
| 27.11.2025 | 15,90 | 16,75 | 15,90 | 16,75 | 5,02% | 6.595,00 |
| 26.11.2025 | 15,90 | 16,00 | 15,75 | 15,95 | 0,31% | 2.235,00 |
| 25.11.2025 | 15,60 | 15,90 | 15,60 | 15,90 | 3,25% | 6.538,00 |
| 24.11.2025 | 15,25 | 15,60 | 15,25 | 15,40 | 1,65% | 3.103,00 |
| 21.11.2025 | 15,40 | 15,40 | 15,15 | 15,15 | -1,94% | 101,00 |
| 20.11.2025 | 15,30 | 15,45 | 15,25 | 15,45 | 1,31% | 151,00 |
| 19.11.2025 | 15,50 | 15,50 | 15,25 | 15,25 | -1,61% | 921,00 |
| 18.11.2025 | 15,45 | 15,50 | 15,25 | 15,50 | 0,65% | 11.431,00 |
| 17.11.2025 | 15,10 | 15,50 | 15,10 | 15,40 | 0,65% | 4.713,00 |
| 14.11.2025 | 15,30 | 15,30 | 14,95 | 15,30 | 0,66% | 2.233,00 |
| 13.11.2025 | 14,90 | 15,20 | 14,90 | 15,20 | 2,70% | 5.175,00 |
| 12.11.2025 | 14,70 | 14,80 | 14,65 | 14,80 | 0,34% | 1.518,00 |
| 11.11.2025 | 14,85 | 14,85 | 14,75 | 14,75 | -1,01% | 4.736,00 |
| 10.11.2025 | 14,95 | 15,00 | 14,80 | 14,90 | -0,67% | 869,00 |
| 07.11.2025 | 14,95 | 15,00 | 14,95 | 15,00 | -0,33% | 51,00 |
| 06.11.2025 | 14,65 | 15,05 | 14,60 | 15,05 | 1,01% | 23.702,00 |
| 05.11.2025 | 15,10 | 15,10 | 14,85 | 14,90 | -2,30% | 6.059,00 |
| 04.11.2025 | 15,10 | 15,25 | 15,10 | 15,25 | 0,33% | 92,00 |
| 03.11.2025 | 15,65 | 15,65 | 15,20 | 15,20 | -2,56% | 748,00 |
| 31.10.2025 | 15,50 | 15,65 | 15,45 | 15,60 | -0,32% | 1.632,00 |
| 30.10.2025 | 15,70 | 15,70 | 15,50 | 15,65 | 0,32% | 243,00 |
| 29.10.2025 | 15,65 | 15,70 | 15,60 | 15,60 | 0,00% | 1.986,00 |
| 28.10.2025 | 15,65 | 15,65 | 15,60 | 15,60 | -0,64% | 196,00 |
| 27.10.2025 | 15,45 | 15,70 | 15,45 | 15,70 | 0,00% | 1.132,00 |
| 24.10.2025 | 15,50 | 15,70 | 15,50 | 15,70 | 1,62% | 87,00 |
| 23.10.2025 | 15,65 | 15,65 | 15,45 | 15,45 | -1,59% | 344,00 |
| 22.10.2025 | 15,50 | 15,70 | 15,45 | 15,70 | 1,29% | 618,00 |
| 21.10.2025 | 15,50 | 15,70 | 15,45 | 15,50 | 0,65% | 8.370,00 |
| 20.10.2025 | 15,15 | 15,45 | 15,10 | 15,40 | 1,99% | 10.163,00 |
| 17.10.2025 | 15,00 | 15,10 | 14,85 | 15,10 | 0,33% | 2.975,00 |
| 16.10.2025 | 15,00 | 15,05 | 14,90 | 15,05 | 0,00% | 3.116,00 |
| 15.10.2025 | 15,00 | 15,05 | 15,00 | 15,05 | 0,67% | 47,00 |
| 14.10.2025 | 15,00 | 15,00 | 14,90 | 14,95 | -0,33% | 1.216,00 |
| 13.10.2025 | 14,90 | 15,00 | 14,90 | 15,00 | 0,00% | 2.067,00 |
| 10.10.2025 | 15,15 | 15,15 | 15,00 | 15,00 | -0,99% | 2.161,00 |
| 09.10.2025 | 15,00 | 15,15 | 14,95 | 15,15 | 1,00% | 652,00 |
| 08.10.2025 | 14,90 | 15,15 | 14,80 | 15,00 | -1,32% | 1.501,00 |
| 07.10.2025 | 15,00 | 15,20 | 14,90 | 15,20 | 1,33% | 1.531,00 |
| 06.10.2025 | 14,70 | 15,00 | 14,70 | 15,00 | 0,00% | 2.847,00 |
| 03.10.2025 | 14,90 | 15,00 | 14,90 | 15,00 | 0,33% | 879,00 |
| 02.10.2025 | 14,85 | 15,05 | 14,80 | 14,95 | -0,66% | 1.281,00 |
| 01.10.2025 | 15,15 | 15,15 | 15,05 | 15,05 | -0,66% | 58,00 |
| 30.09.2025 | 15,15 | 15,15 | 15,15 | 15,15 | -1,62% | 8,00 |
| 29.09.2025 | 15,15 | 15,40 | 15,00 | 15,40 | 1,99% | 51,00 |
| 26.09.2025 | 14,80 | 15,10 | 14,60 | 15,10 | 2,03% | 2.123,00 |
| 25.09.2025 | 15,00 | 15,00 | 14,50 | 14,80 | -1,33% | 6.059,00 |
| 24.09.2025 | 15,20 | 15,20 | 15,00 | 15,00 | -0,99% | 944,00 |
| 23.09.2025 | 15,20 | 15,20 | 15,15 | 15,15 | -0,33% | 206,00 |
| 22.09.2025 | 15,20 | 15,30 | 15,20 | 15,20 | -0,65% | 675,00 |
| 19.09.2025 | 15,60 | 15,60 | 15,30 | 15,30 | -1,92% | 868,00 |
| 18.09.2025 | 15,60 | 15,60 | 15,40 | 15,60 | -0,32% | 26,00 |
| 17.09.2025 | 15,55 | 15,65 | 15,50 | 15,65 | 0,00% | 666,00 |
| 16.09.2025 | 15,70 | 15,70 | 15,50 | 15,65 | -0,32% | 2.094,00 |
| 15.09.2025 | 15,75 | 15,75 | 15,50 | 15,70 | -0,32% | 1.338,00 |
| 12.09.2025 | 15,55 | 15,75 | 15,40 | 15,75 | 1,61% | 2.599,00 |
| 11.09.2025 | 15,65 | 15,70 | 15,45 | 15,50 | -1,27% | 6.623,00 |
| 10.09.2025 | 15,50 | 15,70 | 15,40 | 15,70 | 0,64% | 2.235,00 |
| 09.09.2025 | 15,55 | 15,75 | 15,50 | 15,60 | 0,65% | 1.320,00 |
| 08.09.2025 | 15,30 | 15,55 | 15,30 | 15,50 | -0,64% | 2.509,00 |
| 05.09.2025 | 15,55 | 15,60 | 15,40 | 15,60 | 0,00% | 554,00 |
| 04.09.2025 | 15,85 | 15,85 | 15,50 | 15,60 | -1,89% | 10.887,00 |
| 03.09.2025 | 15,55 | 15,90 | 15,50 | 15,90 | 2,58% | 216,00 |
| 02.09.2025 | 15,80 | 15,80 | 15,50 | 15,50 | -1,90% | 579,00 |
| 01.09.2025 | 15,55 | 15,80 | 15,50 | 15,80 | 1,94% | 125,00 |
| 29.08.2025 | 15,90 | 15,90 | 15,50 | 15,50 | 0,00% | 514,00 |
| 28.08.2025 | 15,65 | 15,70 | 15,50 | 15,50 | -0,96% | 11.212,00 |
| 27.08.2025 | 15,95 | 15,95 | 15,65 | 15,65 | -2,19% | 1.229,00 |
| 26.08.2025 | 16,00 | 16,10 | 15,85 | 16,00 | 0,00% | 2.747,00 |
| 25.08.2025 | 16,10 | 16,10 | 16,00 | 16,00 | -1,84% | 2.237,00 |
| 22.08.2025 | 16,00 | 16,30 | 16,00 | 16,30 | 1,24% | 29.991,00 |
| 21.08.2025 | 16,25 | 16,30 | 16,10 | 16,10 | -1,23% | 663,00 |
| 20.08.2025 | 16,20 | 16,30 | 16,15 | 16,30 | 0,62% | 1.297,00 |