15,475€
-0,80%
Echtzeit-Aktienkurs Vente-Unique.Com S.A.
Bid:
Ask:
Aktienkurse zur Vente-Unique.Com S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.08.2025 | 16,00 | 16,20 | 16,00 | 16,20 | 0,00% | 1.452,00 |
| 18.08.2025 | 16,15 | 16,20 | 16,15 | 16,20 | 0,62% | 740,00 |
| 15.08.2025 | 15,80 | 16,10 | 15,80 | 16,10 | 0,00% | 517,00 |
| 14.08.2025 | 16,10 | 16,10 | 16,05 | 16,10 | 0,31% | 2.616,00 |
| 13.08.2025 | 16,00 | 16,05 | 15,65 | 16,05 | 0,00% | 4.178,00 |
| 12.08.2025 | 15,80 | 16,05 | 15,20 | 16,05 | 5,59% | 4.111,00 |
| 11.08.2025 | 15,05 | 15,30 | 15,00 | 15,20 | 0,00% | 1.845,00 |
| 08.08.2025 | 14,90 | 15,20 | 14,80 | 15,20 | 2,01% | 1.788,00 |
| 07.08.2025 | 14,90 | 15,05 | 14,80 | 14,90 | -1,00% | 2.679,00 |
| 06.08.2025 | 15,65 | 16,05 | 15,05 | 15,05 | -3,83% | 12.024,00 |
| 05.08.2025 | 15,50 | 15,85 | 15,45 | 15,65 | -2,19% | 1.792,00 |
| 04.08.2025 | 16,00 | 16,00 | 15,65 | 16,00 | -0,31% | 6.834,00 |
| 01.08.2025 | 16,05 | 16,05 | 15,80 | 16,05 | 0,00% | 1.784,00 |
| 31.07.2025 | 16,05 | 16,10 | 15,95 | 16,05 | -0,31% | 2.048,00 |
| 30.07.2025 | 16,05 | 16,10 | 15,95 | 16,10 | 0,00% | 1.501,00 |
| 29.07.2025 | 16,10 | 16,10 | 15,95 | 16,10 | 0,00% | 22.187,00 |
| 28.07.2025 | 15,25 | 16,20 | 15,25 | 16,10 | 6,98% | 19.173,00 |
| 25.07.2025 | 15,20 | 15,25 | 14,95 | 15,05 | 0,33% | 414,00 |
| 24.07.2025 | 15,15 | 15,30 | 14,95 | 15,00 | -0,66% | 22.466,00 |
| 23.07.2025 | 15,10 | 15,10 | 14,70 | 15,10 | 0,67% | 3.753,00 |
| 22.07.2025 | 13,70 | 15,00 | 13,70 | 15,00 | 9,89% | 26.759,00 |
| 21.07.2025 | 13,70 | 14,00 | 13,30 | 13,65 | -2,85% | 3.535,00 |
| 18.07.2025 | 13,75 | 14,05 | 13,70 | 14,05 | 3,31% | 351,00 |
| 17.07.2025 | 14,00 | 14,00 | 13,60 | 13,60 | -3,89% | 2.865,00 |
| 16.07.2025 | 14,35 | 14,35 | 14,05 | 14,15 | -1,39% | 397,00 |
| 15.07.2025 | 14,35 | 14,35 | 14,35 | 14,35 | -0,35% | 66,00 |
| 14.07.2025 | 14,10 | 14,40 | 14,10 | 14,40 | 1,41% | 457,00 |
| 11.07.2025 | 14,15 | 14,25 | 14,15 | 14,20 | 0,00% | 1.623,00 |
| 10.07.2025 | 14,15 | 14,20 | 14,00 | 14,20 | 0,00% | 210,00 |
| 09.07.2025 | 13,75 | 14,20 | 13,75 | 14,20 | 2,53% | 1.187,00 |
| 08.07.2025 | 14,00 | 14,05 | 13,85 | 13,85 | -1,07% | 23,00 |
| 07.07.2025 | 14,05 | 14,05 | 13,95 | 14,00 | -0,71% | 90,00 |
| 04.07.2025 | 13,70 | 14,30 | 13,70 | 14,10 | 0,71% | 4.848,00 |
| 03.07.2025 | 14,10 | 14,10 | 13,85 | 14,00 | 1,08% | 1.069,00 |
| 02.07.2025 | 13,70 | 14,05 | 13,70 | 13,85 | -1,77% | 1.148,00 |
| 01.07.2025 | 13,70 | 14,30 | 13,40 | 14,10 | 2,92% | 7.279,00 |
| 30.06.2025 | 13,40 | 13,70 | 13,40 | 13,70 | 2,24% | 2.364,00 |
| 27.06.2025 | 13,30 | 13,50 | 13,25 | 13,40 | 1,13% | 3.368,00 |
| 26.06.2025 | 12,75 | 13,30 | 12,70 | 13,25 | 3,92% | 5.835,00 |
| 25.06.2025 | 12,55 | 12,75 | 12,55 | 12,75 | 2,82% | 2.900,00 |
| 24.06.2025 | 12,30 | 12,40 | 12,25 | 12,40 | 1,22% | 2.755,00 |
| 23.06.2025 | 11,80 | 12,25 | 11,80 | 12,25 | 2,94% | 2.104,00 |
| 20.06.2025 | 11,65 | 11,90 | 11,65 | 11,90 | 2,59% | 946,00 |
| 19.06.2025 | 12,00 | 12,15 | 11,60 | 11,60 | -2,11% | 10.437,00 |
| 18.06.2025 | 10,90 | 11,85 | 10,90 | 11,85 | 3,04% | 16.724,00 |
| 17.06.2025 | 11,70 | 11,70 | 11,35 | 11,50 | 3,60% | 9.583,00 |
| 16.06.2025 | 11,90 | 11,90 | 11,10 | 11,10 | -0,45% | 2.970,00 |
| 13.06.2025 | 12,00 | 12,00 | 11,15 | 11,15 | -7,08% | 5.964,00 |
| 12.06.2025 | 12,15 | 12,15 | 12,00 | 12,00 | -1,23% | 595,00 |
| 11.06.2025 | 12,10 | 12,20 | 12,10 | 12,15 | 0,00% | 34,00 |
| 10.06.2025 | 12,15 | 12,15 | 12,15 | 12,15 | -0,82% | 11,00 |
| 09.06.2025 | 12,25 | 12,25 | 12,05 | 12,25 | 0,00% | 146,00 |
| 06.06.2025 | 11,95 | 12,25 | 11,95 | 12,25 | 2,51% | 1.560,00 |
| 05.06.2025 | 12,00 | 12,15 | 11,65 | 11,95 | -2,45% | 186,00 |
| 04.06.2025 | 12,05 | 12,25 | 12,00 | 12,25 | 2,51% | 56,00 |
| 03.06.2025 | 12,40 | 12,40 | 11,95 | 11,95 | -0,42% | 1.007,00 |
| 02.06.2025 | 12,40 | 12,40 | 12,00 | 12,00 | -3,23% | 2.661,00 |
| 30.05.2025 | 12,20 | 12,40 | 12,10 | 12,40 | 1,64% | 623,00 |
| 29.05.2025 | 12,10 | 12,20 | 12,10 | 12,20 | 0,41% | 731,00 |
| 28.05.2025 | 12,10 | 12,15 | 12,10 | 12,15 | 0,41% | 50,00 |
| 27.05.2025 | 11,95 | 12,10 | 11,95 | 12,10 | 0,83% | 5.555,00 |
| 26.05.2025 | 11,80 | 12,00 | 11,80 | 12,00 | 0,84% | 236,00 |
| 23.05.2025 | 12,05 | 12,10 | 11,90 | 11,90 | -1,65% | 3.103,00 |
| 22.05.2025 | 12,05 | 12,10 | 11,80 | 12,10 | 0,00% | 4.971,00 |
| 21.05.2025 | 11,85 | 12,10 | 11,85 | 12,10 | 1,68% | 2.776,00 |
| 20.05.2025 | 11,90 | 11,90 | 11,50 | 11,90 | 0,00% | 235,00 |
| 19.05.2025 | 11,80 | 11,90 | 11,45 | 11,90 | 1,71% | 11.590,00 |
| 16.05.2025 | 11,55 | 11,70 | 11,40 | 11,70 | 1,30% | 1.578,00 |
| 15.05.2025 | 11,60 | 11,60 | 11,35 | 11,55 | 1,67% | 2.089,00 |
| 14.05.2025 | 11,24 | 11,50 | 11,24 | 11,36 | 1,09% | 8.575,00 |
| 13.05.2025 | 11,07 | 11,24 | 10,80 | 11,24 | 1,54% | 3.493,00 |
| 12.05.2025 | 11,20 | 11,20 | 10,86 | 11,07 | -0,77% | 2.275,00 |
| 09.05.2025 | 11,20 | 11,21 | 11,10 | 11,15 | -0,71% | 3.305,00 |
| 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 |