11,503€
3,03%
Echtzeit-Aktienkurs Vermilion Energy
Bid:
Ask:
Aktienkurse zur Vermilion Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 11,22 | 11,63 | 11,21 | 11,52 | 2,76% | - |
| 08.09.2026 | 11,20 | 11,41 | 11,10 | 11,21 | 1,02% | - |
| 07.09.2026 | 11,20 | 11,20 | 11,01 | 11,10 | 0,30% | - |
| 04.09.2026 | 11,17 | 11,20 | 10,92 | 11,07 | -0,95% | - |
| 03.09.2026 | 11,27 | 11,53 | 11,09 | 11,17 | -1,72% | - |
| 02.09.2026 | 11,39 | 11,52 | 11,20 | 11,37 | -0,13% | - |
| 01.09.2026 | 11,10 | 11,39 | 11,09 | 11,38 | 2,94% | - |
| 31.08.2026 | 10,97 | 11,26 | 10,83 | 11,06 | 2,65% | 8.000,00 |
| 28.08.2026 | 10,87 | 10,97 | 10,65 | 10,77 | -1,19% | - |
| 27.08.2026 | 10,52 | 10,99 | 10,38 | 10,90 | 3,02% | - |
| 26.08.2026 | 10,43 | 10,73 | 10,21 | 10,58 | 0,50% | - |
| 25.08.2026 | 10,71 | 10,79 | 10,43 | 10,53 | -1,86% | - |
| 24.08.2026 | 10,80 | 10,92 | 10,61 | 10,73 | -1,56% | - |
| 21.08.2026 | 10,94 | 11,11 | 10,87 | 10,90 | -0,95% | - |
| 20.08.2026 | 10,79 | 11,14 | 10,77 | 11,01 | 2,15% | - |
| 19.08.2026 | 10,64 | 10,99 | 10,54 | 10,77 | 1,97% | - |
| 18.08.2026 | 10,31 | 10,58 | 10,26 | 10,57 | 3,19% | - |
| 17.08.2026 | 9,74 | 10,24 | 9,72 | 10,24 | 4,33% | 33.600,00 |
| 14.08.2026 | 9,80 | 9,92 | 9,73 | 9,81 | 0,59% | - |
| 13.08.2026 | 9,82 | 9,84 | 9,48 | 9,76 | -0,59% | - |
| 12.08.2026 | 9,89 | 9,89 | 9,69 | 9,81 | -0,22% | - |
| 11.08.2026 | 9,96 | 10,11 | 9,80 | 9,84 | -1,12% | - |
| 10.08.2026 | 9,47 | 10,00 | 9,43 | 9,95 | 5,39% | - |
| 07.08.2026 | 9,56 | 9,58 | 9,31 | 9,44 | -0,93% | - |
| 06.08.2026 | 9,12 | 9,54 | 9,12 | 9,53 | 4,11% | - |
| 05.08.2026 | 9,50 | 9,63 | 9,14 | 9,15 | -4,39% | - |
| 04.08.2026 | 10,11 | 10,27 | 9,45 | 9,57 | -3,70% | 4.945,00 |
| 03.08.2026 | 10,00 | 10,17 | 9,77 | 9,94 | -3,65% | - |
| 31.07.2026 | 9,82 | 10,38 | 9,81 | 10,32 | 3,52% | - |
| 30.07.2026 | 9,58 | 10,02 | 9,45 | 9,96 | 5,21% | - |
| 29.07.2026 | 9,36 | 9,61 | 9,26 | 9,47 | 4,20% | - |
| 28.07.2026 | 9,33 | 9,40 | 8,96 | 9,09 | -2,30% | - |
| 27.07.2026 | 9,48 | 9,70 | 9,28 | 9,30 | -5,82% | - |
| 24.07.2026 | 9,87 | 10,07 | 9,73 | 9,88 | -0,05% | - |
| 23.07.2026 | 9,78 | 10,15 | 9,71 | 9,88 | 2,27% | - |
| 22.07.2026 | 8,98 | 9,93 | 8,97 | 9,66 | 7,87% | - |
| 21.07.2026 | 8,51 | 8,96 | 8,48 | 8,96 | 4,73% | - |
| 20.07.2026 | 8,78 | 8,81 | 8,47 | 8,55 | -0,20% | - |
| 17.07.2026 | 8,46 | 8,68 | 8,35 | 8,57 | 1,24% | - |
| 16.07.2026 | 8,47 | 8,61 | 8,43 | 8,47 | -0,83% | - |
| 15.07.2026 | 8,58 | 8,66 | 8,34 | 8,54 | -0,61% | - |
| 14.07.2026 | 8,71 | 8,83 | 8,49 | 8,59 | 0,30% | - |
| 13.07.2026 | 8,49 | 8,65 | 8,28 | 8,56 | 4,69% | - |
| 10.07.2026 | 8,30 | 8,35 | 8,13 | 8,18 | -1,22% | - |
| 09.07.2026 | 8,29 | 8,58 | 8,25 | 8,28 | -0,24% | - |
| 08.07.2026 | 8,01 | 8,36 | 7,93 | 8,30 | 4,64% | - |
| 07.07.2026 | 7,71 | 7,99 | 7,65 | 7,93 | 3,90% | - |
| 06.07.2026 | 7,97 | 8,00 | 7,63 | 7,63 | -4,04% | - |
| 03.07.2026 | 7,91 | 7,96 | 7,82 | 7,96 | 1,12% | - |
| 02.07.2026 | 7,97 | 8,13 | 7,82 | 7,87 | -1,35% | - |
| 01.07.2026 | 8,17 | 8,30 | 7,97 | 7,98 | -2,48% | - |
| 30.06.2026 | 8,06 | 8,26 | 8,03 | 8,18 | 1,20% | - |
| 29.06.2026 | 8,16 | 8,25 | 8,03 | 8,08 | -0,79% | - |
| 26.06.2026 | 8,18 | 8,24 | 8,01 | 8,15 | -1,68% | - |
| 25.06.2026 | 8,22 | 8,32 | 8,15 | 8,28 | -0,14% | - |
| 24.06.2026 | 8,59 | 8,64 | 8,22 | 8,30 | -3,70% | - |
| 23.06.2026 | 8,54 | 8,69 | 8,49 | 8,62 | -0,17% | - |
| 22.06.2026 | 8,54 | 8,71 | 8,50 | 8,63 | 0,06% | 638,00 |
| 19.06.2026 | 8,62 | 8,66 | 8,51 | 8,63 | 1,61% | - |
| 18.06.2026 | 8,72 | 8,84 | 8,35 | 8,49 | -4,11% | - |
| 17.06.2026 | 8,86 | 9,05 | 8,76 | 8,85 | -0,73% | - |
| 16.06.2026 | 9,05 | 9,09 | 8,79 | 8,92 | -2,23% | - |
| 15.06.2026 | 9,33 | 9,35 | 8,82 | 9,12 | -5,36% | 43.600,00 |
| 12.06.2026 | 9,65 | 9,73 | 9,43 | 9,64 | -0,48% | - |
| 11.06.2026 | 9,91 | 10,06 | 9,60 | 9,68 | -2,43% | - |
| 10.06.2026 | 9,61 | 10,01 | 9,57 | 9,92 | 3,12% | - |
| 09.06.2026 | 9,98 | 10,06 | 9,45 | 9,62 | -4,60% | - |
| 08.06.2026 | 10,21 | 10,24 | 9,80 | 10,09 | 2,37% | 30.454,00 |
| 05.06.2026 | 10,30 | 10,40 | 9,85 | 9,85 | -4,49% | - |
| 04.06.2026 | 10,20 | 10,37 | 10,00 | 10,32 | -0,27% | 4.428,00 |
| 03.06.2026 | 10,25 | 10,53 | 10,17 | 10,35 | 2,19% | - |
| 02.06.2026 | 9,92 | 10,15 | 9,85 | 10,12 | 1,14% | 7.250,00 |
| 01.06.2026 | 9,69 | 10,18 | 9,68 | 10,01 | 4,86% | 10.000,00 |
| 29.05.2026 | 9,67 | 9,79 | 9,43 | 9,55 | -2,51% | 1.600,00 |
| 28.05.2026 | 9,96 | 10,01 | 9,74 | 9,79 | 0,15% | - |
| 27.05.2026 | 10,03 | 10,10 | 9,70 | 9,78 | -4,06% | - |
| 26.05.2026 | 10,22 | 10,43 | 10,15 | 10,19 | 1,34% | - |
| 25.05.2026 | 10,09 | 10,35 | 9,91 | 10,06 | -5,05% | 370,00 |
| 22.05.2026 | 10,68 | 10,76 | 10,45 | 10,59 | 0,07% | - |
| 21.05.2026 | 10,92 | 11,17 | 10,48 | 10,58 | -2,35% | - |
| 20.05.2026 | 11,33 | 11,51 | 10,84 | 10,84 | -4,75% | - |
| 19.05.2026 | 11,26 | 11,46 | 10,99 | 11,38 | 1,95% | 20.000,00 |
| 18.05.2026 | 11,14 | 11,20 | 10,54 | 11,16 | 1,27% | 7.900,00 |
| 15.05.2026 | 10,93 | 11,09 | 10,79 | 11,02 | 2,23% | 3.200,00 |
| 14.05.2026 | 10,70 | 10,89 | 10,56 | 10,78 | 0,53% | - |
| 13.05.2026 | 10,52 | 10,92 | 10,52 | 10,72 | 0,54% | 34.775,00 |
| 12.05.2026 | 10,48 | 10,67 | 10,44 | 10,67 | 2,55% | - |
| 11.05.2026 | 10,41 | 10,45 | 10,14 | 10,40 | 3,79% | 2.300,00 |
| 08.05.2026 | 9,97 | 10,08 | 9,83 | 10,02 | -0,87% | - |
| 07.05.2026 | 10,05 | 10,21 | 9,69 | 10,11 | 0,30% | 975,00 |
| 06.05.2026 | 11,41 | 11,61 | 10,01 | 10,08 | -13,55% | 21.185,00 |
| 05.05.2026 | 11,48 | 11,75 | 11,30 | 11,66 | 0,99% | 5.060,00 |
| 04.05.2026 | 11,19 | 11,58 | 11,17 | 11,54 | 0,40% | - |
| 30.04.2026 | 11,68 | 11,76 | 11,17 | 11,50 | -0,42% | - |
| 29.04.2026 | 11,16 | 11,57 | 11,04 | 11,55 | 3,54% | 1.600,00 |
| 28.04.2026 | 10,93 | 11,26 | 10,88 | 11,15 | 3,62% | 2.310,00 |
| 27.04.2026 | 10,64 | 10,85 | 10,52 | 10,76 | 2,14% | - |
| 24.04.2026 | 10,65 | 10,75 | 10,37 | 10,54 | -1,13% | - |
| 23.04.2026 | 10,58 | 10,72 | 10,49 | 10,66 | 1,77% | 5.720,00 |
| 22.04.2026 | 9,99 | 10,53 | 9,97 | 10,47 | 2,20% | 13.000,00 |