2,209€
-0,67%
Echtzeit-Aktienkurs Verve Group SE
Bid:
Ask:
Aktienkurse zur Verve Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 2,25 | 2,29 | 2,18 | 2,20 | -1,12% | 7.137,00 |
| 30.09.2025 | 2,23 | 2,24 | 2,20 | 2,22 | 0,68% | - |
| 29.09.2025 | 2,22 | 2,24 | 2,19 | 2,21 | -0,63% | - |
| 26.09.2025 | 2,25 | 2,30 | 2,22 | 2,22 | -1,46% | 3.150,00 |
| 25.09.2025 | 2,32 | 2,32 | 2,24 | 2,26 | -2,88% | 2,00 |
| 24.09.2025 | 2,32 | 2,35 | 2,23 | 2,32 | -0,26% | 32.833,00 |
| 23.09.2025 | 2,35 | 2,38 | 2,32 | 2,33 | -0,30% | 12.192,00 |
| 22.09.2025 | 2,39 | 2,39 | 2,28 | 2,34 | -0,38% | 5.134,00 |
| 19.09.2025 | 2,45 | 2,45 | 2,33 | 2,35 | -0,51% | 39.100,00 |
| 18.09.2025 | 2,28 | 2,37 | 2,26 | 2,36 | 4,15% | 27.781,00 |
| 17.09.2025 | 2,17 | 2,27 | 2,07 | 2,26 | 7,30% | 14.231,00 |
| 16.09.2025 | 2,08 | 2,12 | 2,02 | 2,11 | 5,19% | 3.350,00 |
| 15.09.2025 | 1,96 | 2,04 | 1,92 | 2,01 | 4,89% | 6.000,00 |
| 12.09.2025 | 1,96 | 1,96 | 1,90 | 1,91 | -2,25% | 3,00 |
| 11.09.2025 | 1,96 | 1,98 | 1,95 | 1,96 | -1,91% | 10.000,00 |
| 10.09.2025 | 1,98 | 2,03 | 1,95 | 1,99 | -0,30% | 6.557,00 |
| 09.09.2025 | 2,03 | 2,07 | 2,00 | 2,00 | -0,92% | 5.930,00 |
| 08.09.2025 | 2,00 | 2,08 | 2,00 | 2,02 | 0,95% | 5.000,00 |
| 05.09.2025 | 2,01 | 2,04 | 1,96 | 2,00 | -0,40% | 2.180,00 |
| 04.09.2025 | 2,08 | 2,09 | 1,97 | 2,01 | -3,42% | 19.254,00 |
| 03.09.2025 | 2,09 | 2,11 | 2,05 | 2,08 | -0,62% | 12.349,00 |
| 02.09.2025 | 2,16 | 2,16 | 2,07 | 2,09 | -3,19% | 6.147,00 |
| 01.09.2025 | 2,20 | 2,20 | 2,15 | 2,16 | -1,82% | 10.252,00 |
| 29.08.2025 | 2,13 | 2,20 | 2,11 | 2,20 | 3,19% | 10.750,00 |
| 28.08.2025 | 2,24 | 2,24 | 2,10 | 2,13 | -4,01% | 10.905,00 |
| 27.08.2025 | 2,27 | 2,27 | 2,15 | 2,22 | -2,07% | 19.168,00 |
| 26.08.2025 | 2,28 | 2,28 | 2,21 | 2,27 | -0,53% | 8.000,00 |
| 25.08.2025 | 2,30 | 2,32 | 2,24 | 2,28 | -0,44% | 28.255,00 |
| 22.08.2025 | 2,14 | 2,30 | 2,14 | 2,29 | 7,01% | 22.533,00 |
| 21.08.2025 | 2,12 | 2,22 | 2,07 | 2,14 | 1,18% | 27.629,00 |
| 20.08.2025 | 2,10 | 2,17 | 2,06 | 2,12 | 0,76% | 15.450,00 |
| 19.08.2025 | 1,93 | 2,16 | 1,92 | 2,10 | 8,73% | 26.331,00 |
| 18.08.2025 | 1,82 | 1,94 | 1,78 | 1,93 | 6,10% | 52.272,00 |
| 15.08.2025 | 1,85 | 2,02 | 1,74 | 1,82 | -5,73% | 198.214,00 |
| 14.08.2025 | 2,40 | 2,41 | 1,85 | 1,93 | -19,62% | 6.358,00 |
| 13.08.2025 | 2,61 | 2,65 | 2,35 | 2,40 | -8,08% | 17.252,00 |
| 12.08.2025 | 2,41 | 2,62 | 2,41 | 2,61 | 8,20% | 4.677,00 |
| 11.08.2025 | 2,56 | 2,60 | 2,38 | 2,41 | -5,52% | 18.449,00 |
| 08.08.2025 | 2,70 | 2,71 | 2,54 | 2,56 | -5,44% | 13.788,00 |
| 07.08.2025 | 2,61 | 2,72 | 2,59 | 2,70 | 3,41% | 13.767,00 |
| 06.08.2025 | 2,67 | 2,70 | 2,57 | 2,61 | -1,84% | 9.967,00 |
| 05.08.2025 | 2,73 | 2,73 | 2,61 | 2,66 | -2,49% | 4.500,00 |
| 04.08.2025 | 2,65 | 2,73 | 2,65 | 2,73 | 3,21% | 1.035,00 |
| 01.08.2025 | 2,74 | 2,76 | 2,59 | 2,65 | -3,29% | 4.120,00 |
| 31.07.2025 | 2,60 | 2,79 | 2,58 | 2,74 | 5,35% | 19.817,00 |
| 30.07.2025 | 2,75 | 2,76 | 2,58 | 2,60 | -5,57% | 22.164,00 |
| 29.07.2025 | 2,77 | 2,84 | 2,72 | 2,75 | -0,65% | 685,00 |
| 28.07.2025 | 2,87 | 2,89 | 2,77 | 2,77 | -3,45% | 25.613,00 |
| 25.07.2025 | 2,89 | 2,91 | 2,80 | 2,87 | -0,52% | 1.574,00 |
| 24.07.2025 | 3,01 | 3,03 | 2,87 | 2,88 | -4,25% | 12.802,00 |
| 23.07.2025 | 3,07 | 3,11 | 2,98 | 3,01 | -1,96% | 10.147,00 |
| 22.07.2025 | 3,11 | 3,15 | 3,01 | 3,07 | -1,48% | 1.000,00 |
| 21.07.2025 | 3,28 | 3,33 | 3,06 | 3,12 | -4,80% | 8.615,00 |
| 18.07.2025 | 3,15 | 3,32 | 3,15 | 3,27 | 4,01% | 4.811,00 |
| 17.07.2025 | 3,17 | 3,24 | 3,11 | 3,15 | -0,57% | 4.710,00 |
| 16.07.2025 | 3,09 | 3,22 | 3,04 | 3,16 | 2,26% | 11.732,00 |
| 15.07.2025 | 3,07 | 3,15 | 3,04 | 3,09 | 0,91% | 45.667,00 |
| 14.07.2025 | 3,11 | 3,15 | 2,93 | 3,07 | -3,13% | 28.779,00 |
| 11.07.2025 | 3,31 | 3,32 | 3,13 | 3,17 | -4,21% | 6.175,00 |
| 10.07.2025 | 3,32 | 3,32 | 3,14 | 3,30 | -0,33% | 41.771,00 |
| 09.07.2025 | 3,00 | 3,32 | 2,91 | 3,32 | 13,29% | 31.897,00 |
| 08.07.2025 | 2,81 | 2,97 | 2,77 | 2,93 | 4,17% | 6.500,00 |
| 07.07.2025 | 2,74 | 2,88 | 2,71 | 2,81 | 2,44% | 6.000,00 |
| 04.07.2025 | 2,74 | 2,77 | 2,69 | 2,74 | 0,07% | 20,00 |
| 03.07.2025 | 2,63 | 2,77 | 2,58 | 2,74 | 4,42% | 5.750,00 |
| 02.07.2025 | 2,54 | 2,65 | 2,49 | 2,62 | 3,31% | 1.836,00 |
| 01.07.2025 | 2,49 | 2,54 | 2,48 | 2,54 | 1,52% | - |
| 30.06.2025 | 2,59 | 2,63 | 2,50 | 2,50 | -3,55% | - |
| 27.06.2025 | 2,57 | 2,61 | 2,54 | 2,59 | 0,86% | - |
| 26.06.2025 | 2,56 | 2,58 | 2,53 | 2,57 | 0,63% | - |
| 25.06.2025 | 2,65 | 2,70 | 2,52 | 2,56 | -3,33% | - |
| 24.06.2025 | 2,61 | 2,67 | 2,55 | 2,64 | 1,42% | 2.921,00 |
| 23.06.2025 | 2,54 | 2,66 | 2,49 | 2,61 | 2,08% | 20.201,00 |
| 20.06.2025 | 2,57 | 2,68 | 2,51 | 2,55 | -0,39% | 15.570,00 |
| 19.06.2025 | 2,49 | 2,66 | 2,42 | 2,56 | 3,10% | 6.950,00 |
| 18.06.2025 | 2,68 | 2,70 | 0,00 | 2,49 | -8,90% | 31.470,00 |
| 17.06.2025 | 2,76 | 2,78 | 2,66 | 2,73 | -1,41% | 10.522,00 |
| 16.06.2025 | 2,75 | 2,97 | 2,68 | 2,77 | 0,76% | 910,00 |
| 13.06.2025 | 2,84 | 2,84 | 2,72 | 2,75 | -3,27% | 1.650,00 |
| 12.06.2025 | 2,89 | 2,90 | 2,81 | 2,84 | -1,66% | 650,00 |
| 11.06.2025 | 2,97 | 3,02 | 2,87 | 2,89 | -3,80% | 1.400,00 |
| 10.06.2025 | 3,04 | 3,06 | 2,98 | 3,00 | -1,44% | 10.326,00 |
| 09.06.2025 | 2,97 | 3,07 | 2,96 | 3,05 | 2,59% | 200,00 |
| 06.06.2025 | 2,97 | 3,05 | 2,94 | 2,97 | -0,17% | 2.111,00 |
| 05.06.2025 | 2,97 | 3,09 | 2,96 | 2,98 | -0,20% | - |
| 04.06.2025 | 3,20 | 3,25 | 2,96 | 2,98 | -5,72% | 10.900,00 |
| 03.06.2025 | 2,98 | 3,16 | 2,87 | 3,16 | 5,79% | 2.764,00 |
| 02.06.2025 | 3,12 | 3,12 | 2,91 | 2,99 | -4,23% | 7.062,00 |
| 30.05.2025 | 3,08 | 3,20 | 3,06 | 3,12 | 1,43% | 4.500,00 |
| 29.05.2025 | 3,14 | 3,19 | 2,85 | 3,08 | -1,44% | 3.310,00 |
| 28.05.2025 | 3,56 | 3,70 | 3,06 | 3,12 | -12,33% | 25.304,00 |
| 27.05.2025 | 3,70 | 3,71 | 3,51 | 3,56 | -3,91% | 5.590,00 |
| 26.05.2025 | 3,98 | 4,01 | 3,63 | 3,71 | -5,70% | 5.700,00 |
| 23.05.2025 | 4,07 | 4,18 | 3,84 | 3,93 | -3,42% | 10.207,00 |
| 22.05.2025 | 4,03 | 4,19 | 4,02 | 4,07 | 1,09% | 1.070,00 |
| 21.05.2025 | 3,96 | 4,11 | 3,89 | 4,03 | 1,49% | 12.700,00 |
| 20.05.2025 | 3,93 | 3,99 | 3,87 | 3,97 | 0,81% | 6.500,00 |
| 19.05.2025 | 3,91 | 3,98 | 3,80 | 3,93 | 0,25% | 12.200,00 |
| 16.05.2025 | 3,81 | 3,99 | 3,75 | 3,92 | 2,80% | 550,00 |
| 15.05.2025 | 3,52 | 3,85 | 3,50 | 3,82 | 8,47% | 1.276,00 |