1,720€
1,27%
Echtzeit-Aktienkurs Verve Group SE
Bid:
Ask:
Aktienkurse zur Verve Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,68 | 1,69 | 1,68 | 1,68 | -0,85% | - |
| 11.12.2025 | 1,69 | 1,70 | 1,65 | 1,70 | 1,37% | 5.950,00 |
| 10.12.2025 | 1,71 | 1,72 | 1,67 | 1,68 | -0,15% | 1.137,00 |
| 09.12.2025 | 1,66 | 1,69 | 1,62 | 1,68 | 2,01% | - |
| 08.12.2025 | 1,71 | 1,75 | 1,64 | 1,65 | -2,92% | 12.100,00 |
| 05.12.2025 | 1,72 | 1,82 | 1,69 | 1,69 | -1,57% | 29.194,00 |
| 04.12.2025 | 1,68 | 1,73 | 1,64 | 1,72 | 2,87% | - |
| 03.12.2025 | 1,69 | 1,96 | 1,63 | 1,67 | -0,68% | 7.400,00 |
| 02.12.2025 | 1,68 | 1,69 | 1,62 | 1,69 | 3,50% | 20.036,00 |
| 01.12.2025 | 1,65 | 1,65 | 1,63 | 1,63 | -1,87% | 5.000,00 |
| 28.11.2025 | 1,67 | 1,72 | 1,64 | 1,66 | -0,90% | 10.500,00 |
| 27.11.2025 | 1,64 | 1,69 | 1,62 | 1,67 | 2,42% | 2.900,00 |
| 26.11.2025 | 1,63 | 1,66 | 1,59 | 1,63 | 2,09% | 12.380,00 |
| 25.11.2025 | 1,62 | 1,65 | 1,59 | 1,60 | 1,43% | - |
| 24.11.2025 | 1,51 | 1,60 | 1,50 | 1,58 | 6,01% | 41.195,00 |
| 21.11.2025 | 1,52 | 1,54 | 1,48 | 1,49 | -1,49% | 2.471,00 |
| 20.11.2025 | 1,65 | 1,66 | 1,49 | 1,51 | -7,81% | 35.741,00 |
| 19.11.2025 | 1,63 | 1,67 | 1,58 | 1,64 | -1,18% | 31.945,00 |
| 18.11.2025 | 1,96 | 2,06 | 1,57 | 1,66 | -18,36% | 171.726,00 |
| 17.11.2025 | 2,06 | 2,06 | 2,02 | 2,03 | 0,49% | 54,00 |
| 14.11.2025 | 2,08 | 2,11 | 1,98 | 2,02 | -4,17% | - |
| 13.11.2025 | 2,03 | 2,14 | 2,03 | 2,11 | 2,23% | 26.445,00 |
| 12.11.2025 | 2,00 | 2,08 | 1,96 | 2,06 | 2,33% | 3.000,00 |
| 11.11.2025 | 1,96 | 2,02 | 1,93 | 2,02 | 3,70% | 2.550,00 |
| 10.11.2025 | 1,94 | 1,97 | 1,94 | 1,95 | 0,08% | 1.330,00 |
| 07.11.2025 | 1,94 | 1,97 | 1,92 | 1,94 | -0,72% | 6.900,00 |
| 06.11.2025 | 1,94 | 1,98 | 1,94 | 1,96 | 0,54% | 500,00 |
| 05.11.2025 | 1,97 | 1,97 | 1,92 | 1,95 | -0,87% | 15.507,00 |
| 04.11.2025 | 2,01 | 2,04 | 1,94 | 1,96 | -1,82% | 6.411,00 |
| 03.11.2025 | 2,14 | 2,14 | 2,00 | 2,00 | -5,05% | 12.106,00 |
| 31.10.2025 | 2,18 | 2,18 | 2,06 | 2,11 | -2,54% | 1.200,00 |
| 30.10.2025 | 2,17 | 2,18 | 2,12 | 2,16 | -0,37% | 6.770,00 |
| 29.10.2025 | 2,24 | 2,29 | 2,16 | 2,17 | -3,77% | 7.000,00 |
| 28.10.2025 | 2,32 | 2,32 | 2,24 | 2,26 | -1,70% | 11.224,00 |
| 27.10.2025 | 2,38 | 2,40 | 2,29 | 2,29 | -2,67% | 34.710,00 |
| 24.10.2025 | 2,29 | 2,36 | 2,28 | 2,36 | 3,88% | 3.425,00 |
| 23.10.2025 | 2,29 | 2,30 | 2,26 | 2,27 | 0,09% | 2.000,00 |
| 22.10.2025 | 2,32 | 2,34 | 2,26 | 2,27 | -1,69% | 5.105,00 |
| 21.10.2025 | 2,24 | 2,38 | 2,21 | 2,31 | 2,90% | 6.942,00 |
| 20.10.2025 | 2,15 | 2,25 | 2,13 | 2,24 | 4,96% | 2.000,00 |
| 17.10.2025 | 2,24 | 2,24 | 2,09 | 2,14 | -2,87% | 6.333,00 |
| 16.10.2025 | 2,20 | 2,21 | 2,19 | 2,20 | -1,08% | - |
| 15.10.2025 | 2,26 | 2,27 | 2,22 | 2,22 | 0,32% | 1.000,00 |
| 14.10.2025 | 2,30 | 2,31 | 2,18 | 2,22 | -3,78% | 7.105,00 |
| 13.10.2025 | 2,30 | 2,32 | 2,26 | 2,30 | 0,31% | 2.000,00 |
| 10.10.2025 | 2,36 | 2,36 | 2,28 | 2,30 | -1,59% | 23.000,00 |
| 09.10.2025 | 2,41 | 2,42 | 2,33 | 2,33 | -2,71% | 666,00 |
| 08.10.2025 | 2,41 | 2,44 | 2,35 | 2,40 | 0,67% | 5.537,00 |
| 07.10.2025 | 2,31 | 2,39 | 2,28 | 2,38 | 5,17% | 6.675,00 |
| 06.10.2025 | 2,22 | 2,29 | 2,21 | 2,26 | 1,25% | 13.450,00 |
| 03.10.2025 | 2,30 | 2,31 | 2,19 | 2,24 | 1,27% | 576,00 |
| 02.10.2025 | 2,18 | 2,25 | 2,17 | 2,21 | 0,32% | 5.604,00 |
| 01.10.2025 | 2,25 | 2,29 | 2,18 | 2,20 | -1,03% | 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 |