3,450€
-0,79%
Echtzeit-Aktienkurs VERVE GROUP SE A
Bid:
Ask:
Aktienkurse zur VERVE GROUP SE A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 3,48 | 3,49 | 3,35 | 3,45 | -0,79% | 1.650,00 |
| 03.10.2024 | 3,50 | 3,52 | 3,40 | 3,48 | -1,35% | 144,00 |
| 02.10.2024 | 3,33 | 3,55 | 3,31 | 3,53 | 5,94% | 2.224,00 |
| 01.10.2024 | 3,63 | 3,64 | 3,08 | 3,33 | -8,40% | 3.200,00 |
| 30.09.2024 | 3,60 | 3,64 | 3,53 | 3,63 | 1,18% | 600,00 |
| 27.09.2024 | 3,47 | 3,62 | 3,45 | 3,59 | 3,46% | 6.218,00 |
| 26.09.2024 | 3,56 | 3,68 | 3,45 | 3,47 | -2,60% | 4.168,00 |
| 25.09.2024 | 3,37 | 3,61 | 3,35 | 3,56 | 5,71% | 3.900,00 |
| 24.09.2024 | 3,54 | 3,54 | 3,34 | 3,37 | -4,40% | 4.600,00 |
| 23.09.2024 | 3,50 | 3,53 | 3,41 | 3,53 | 0,79% | 3.350,00 |
| 20.09.2024 | 3,50 | 3,51 | 3,44 | 3,50 | -0,29% | 785,00 |
| 19.09.2024 | 3,43 | 3,54 | 3,42 | 3,51 | 2,18% | 1.919,00 |
| 18.09.2024 | 3,47 | 3,50 | 3,40 | 3,43 | -1,01% | 7.770,00 |
| 17.09.2024 | 3,30 | 3,47 | 3,26 | 3,47 | 5,16% | 8.190,00 |
| 16.09.2024 | 3,29 | 3,32 | 3,19 | 3,30 | 0,38% | - |
| 13.09.2024 | 3,25 | 3,29 | 3,22 | 3,29 | 1,39% | 1.000,00 |
| 12.09.2024 | 3,20 | 3,27 | 3,13 | 3,24 | 1,25% | 1.196,00 |
| 11.09.2024 | 3,30 | 3,34 | 3,11 | 3,20 | -2,88% | 1.470,00 |
| 10.09.2024 | 3,28 | 3,36 | 3,23 | 3,30 | 0,53% | 1.165,00 |
| 09.09.2024 | 3,23 | 3,28 | 3,00 | 3,28 | 1,86% | 2.355,00 |
| 06.09.2024 | 3,28 | 3,28 | 3,12 | 3,22 | -1,91% | 2.700,00 |
| 05.09.2024 | 3,18 | 3,28 | 3,13 | 3,28 | 3,31% | 5.623,00 |
| 04.09.2024 | 3,17 | 3,23 | 3,14 | 3,18 | -0,55% | 9.000,00 |
| 03.09.2024 | 3,07 | 3,25 | 3,06 | 3,19 | 4,16% | 3.705,00 |
| 02.09.2024 | 3,03 | 3,08 | 2,99 | 3,07 | 1,07% | 2.059,00 |
| 30.08.2024 | 2,98 | 3,06 | 2,96 | 3,03 | 1,93% | 2.673,00 |
| 29.08.2024 | 3,10 | 3,16 | 2,96 | 2,98 | -3,80% | 4.390,00 |
| 28.08.2024 | 2,97 | 3,10 | 2,93 | 3,09 | 4,04% | 11.104,00 |
| 27.08.2024 | 3,06 | 3,06 | 2,93 | 2,97 | -2,54% | 700,00 |
| 26.08.2024 | 2,98 | 3,06 | 2,97 | 3,05 | 2,52% | 7.996,00 |
| 23.08.2024 | 3,10 | 3,11 | 2,97 | 2,98 | -3,88% | 1.800,00 |
| 22.08.2024 | 3,03 | 3,10 | 2,94 | 3,10 | 2,31% | 2.882,00 |
| 21.08.2024 | 2,79 | 3,03 | 2,76 | 3,03 | 8,52% | 4.000,00 |
| 20.08.2024 | 2,73 | 2,79 | 2,73 | 2,79 | 2,29% | 1.500,00 |
| 19.08.2024 | 2,70 | 2,78 | 2,70 | 2,73 | 0,65% | 500,00 |
| 16.08.2024 | 2,78 | 2,79 | 2,71 | 2,71 | -2,43% | 200,00 |
| 15.08.2024 | 2,76 | 2,78 | 2,69 | 2,78 | 0,45% | - |
| 14.08.2024 | 2,78 | 2,78 | 2,73 | 2,76 | -0,45% | - |
| 13.08.2024 | 2,69 | 2,82 | 2,68 | 2,78 | 3,06% | 1.851,00 |
| 12.08.2024 | 2,52 | 2,74 | 2,52 | 2,69 | 6,95% | 2.900,00 |
| 09.08.2024 | 2,41 | 2,53 | 2,40 | 2,52 | 4,35% | 2.660,00 |
| 08.08.2024 | 2,50 | 2,51 | 2,32 | 2,41 | -2,82% | 1.168,00 |
| 07.08.2024 | 2,28 | 2,51 | 2,28 | 2,48 | 9,48% | - |
| 06.08.2024 | 2,19 | 2,31 | 2,17 | 2,27 | 3,19% | - |
| 05.08.2024 | 2,42 | 2,43 | 1,97 | 2,20 | -10,31% | 846,00 |
| 02.08.2024 | 2,59 | 2,61 | 2,41 | 2,45 | -6,04% | 500,00 |
| 01.08.2024 | 2,58 | 2,64 | 2,57 | 2,61 | 1,36% | - |
| 31.07.2024 | 2,51 | 2,59 | 2,51 | 2,57 | 2,69% | 1.600,00 |
| 30.07.2024 | 2,53 | 2,57 | 2,49 | 2,51 | -0,89% | 1.000,00 |
| 29.07.2024 | 2,57 | 2,58 | 2,48 | 2,53 | -1,56% | - |
| 26.07.2024 | 2,49 | 2,57 | 2,48 | 2,57 | 3,32% | 3.166,00 |
| 25.07.2024 | 2,61 | 2,61 | 2,47 | 2,49 | -4,88% | 1.368,00 |
| 24.07.2024 | 2,58 | 2,70 | 2,53 | 2,61 | 0,77% | 568,00 |
| 23.07.2024 | 2,71 | 2,71 | 2,54 | 2,59 | -4,42% | 6.350,00 |
| 22.07.2024 | 2,58 | 2,71 | 2,54 | 2,71 | 5,14% | 11.644,00 |
| 19.07.2024 | 2,63 | 2,67 | 2,52 | 2,58 | -2,18% | 1.500,00 |
| 18.07.2024 | 2,70 | 2,76 | 2,50 | 2,64 | -2,13% | 15.755,00 |
| 17.07.2024 | 2,56 | 2,70 | 2,50 | 2,70 | 5,17% | 14.800,00 |
| 16.07.2024 | 2,29 | 2,58 | 2,28 | 2,56 | 12,14% | 10.970,00 |
| 15.07.2024 | 2,26 | 2,30 | 2,26 | 2,29 | 0,99% | - |
| 12.07.2024 | 2,28 | 2,28 | 2,24 | 2,26 | -0,66% | 130,00 |
| 11.07.2024 | 2,25 | 2,29 | 2,23 | 2,28 | 1,22% | - |
| 10.07.2024 | 2,28 | 2,28 | 2,21 | 2,25 | -1,42% | 130,00 |
| 09.07.2024 | 2,22 | 2,29 | 2,19 | 2,28 | 2,70% | - |
| 08.07.2024 | 2,27 | 2,31 | 2,16 | 2,22 | -2,20% | 7.540,00 |
| 05.07.2024 | 2,39 | 2,40 | 2,22 | 2,27 | -5,11% | 12.080,00 |
| 04.07.2024 | 2,39 | 2,40 | 2,21 | 2,40 | 0,10% | 20.867,00 |
| 03.07.2024 | 2,14 | 2,39 | 2,09 | 2,39 | 11,67% | 16.030,00 |
| 02.07.2024 | 2,03 | 2,14 | 2,02 | 2,14 | 5,54% | 16.267,00 |
| 01.07.2024 | 1,97 | 2,09 | 1,97 | 2,03 | 3,10% | 4.700,00 |
| 28.06.2024 | 1,89 | 1,99 | 1,88 | 1,97 | 4,07% | 1.750,00 |
| 27.06.2024 | 1,78 | 1,91 | 1,76 | 1,89 | 6,29% | 8.970,00 |
| 26.06.2024 | 1,65 | 1,80 | 1,65 | 1,78 | 7,68% | - |
| 25.06.2024 | 1,78 | 1,78 | 1,64 | 1,65 | -7,13% | 240.100,00 |
| 24.06.2024 | 1,76 | 1,83 | 1,67 | 1,78 | 1,19% | 16.072,00 |
| 21.06.2024 | 1,66 | 1,78 | 1,63 | 1,76 | 5,90% | 1.800,00 |
| 20.06.2024 | 1,60 | 1,70 | 1,53 | 1,66 | 3,68% | 893,00 |
| 19.06.2024 | 1,84 | 1,84 | 1,52 | 1,60 | -13,08% | 9.000,00 |
| 18.06.2024 | 1,55 | 1,92 | 1,54 | 1,84 | 19,06% | 6.000,00 |
| 17.06.2024 | 1,59 | 1,59 | 1,55 | 1,55 | -2,15% | 1.000,00 |
| 14.06.2024 | 1,59 | 1,63 | 1,56 | 1,58 | -0,75% | - |
| 13.06.2024 | 1,64 | 1,64 | 1,58 | 1,59 | -2,92% | 2.000,00 |
| 12.06.2024 | 1,61 | 1,65 | 1,59 | 1,64 | 2,37% | - |
| 11.06.2024 | 1,64 | 1,68 | 1,58 | 1,60 | -2,02% | 2.000,00 |
| 10.06.2024 | 1,60 | 1,68 | 1,58 | 1,64 | 2,38% | - |
| 07.06.2024 | 1,60 | 1,64 | 1,59 | 1,60 | -0,06% | - |
| 06.06.2024 | 1,61 | 1,65 | 1,59 | 1,60 | -0,81% | 200,00 |
| 05.06.2024 | 1,61 | 1,64 | 1,57 | 1,61 | 0,19% | - |
| 04.06.2024 | 1,63 | 1,66 | 1,60 | 1,61 | -1,35% | - |
| 03.06.2024 | 1,74 | 1,76 | 1,58 | 1,63 | -6,15% | 1.500,00 |
| 31.05.2024 | 1,66 | 1,74 | 1,62 | 1,74 | 4,95% | - |
| 30.05.2024 | 1,64 | 1,66 | 1,59 | 1,66 | 1,41% | - |
| 29.05.2024 | 1,68 | 1,69 | 1,62 | 1,63 | -2,91% | - |
| 28.05.2024 | 1,69 | 1,70 | 1,64 | 1,68 | -0,59% | - |
| 27.05.2024 | 1,69 | 1,72 | 1,66 | 1,69 | 0,36% | 480,00 |
| 24.05.2024 | 1,68 | 1,70 | 1,65 | 1,69 | 0,66% | - |
| 23.05.2024 | 1,70 | 1,75 | 1,66 | 1,68 | -1,41% | 1.000,00 |
| 22.05.2024 | 1,73 | 1,73 | 1,69 | 1,70 | -1,62% | - |
| 21.05.2024 | 1,72 | 1,76 | 1,71 | 1,73 | 0,17% | 2.300,00 |
| 20.05.2024 | 1,73 | 1,75 | 1,72 | 1,73 | -0,23% | - |