15,200€
-0,33%
Echtzeit-Aktienkurs Vente-Unique.Com S.A.
Bid:
Ask:
Aktienkurse zur Vente-Unique.Com S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 15,33 | 15,38 | 14,98 | 15,20 | -0,33% | - |
| 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 |
| 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 |