1,558€
-0,83%
Echtzeit-Aktienkurs Verve Group SE
Bid:
Ask:
Aktienkurse zur Verve Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 1,58 | 1,60 | 1,53 | 1,57 | 0,10% | 11.500,00 |
| 15.06.2026 | 1,57 | 1,64 | 1,55 | 1,57 | 1,32% | - |
| 12.06.2026 | 1,62 | 1,62 | 1,54 | 1,55 | -0,93% | 1.700,00 |
| 11.06.2026 | 1,62 | 1,63 | 1,56 | 1,57 | -2,73% | 1.006,00 |
| 10.06.2026 | 1,62 | 1,64 | 1,56 | 1,61 | -4,31% | 1.030,00 |
| 09.06.2026 | 1,67 | 1,69 | 1,67 | 1,68 | -1,18% | 420,00 |
| 08.06.2026 | 1,71 | 1,73 | 1,66 | 1,70 | -3,16% | - |
| 05.06.2026 | 1,65 | 1,77 | 1,64 | 1,76 | 10,54% | 3.277,00 |
| 04.06.2026 | 1,66 | 1,69 | 1,58 | 1,59 | -4,04% | 7.923,00 |
| 03.06.2026 | 1,67 | 1,69 | 1,63 | 1,66 | -5,99% | 5,00 |
| 02.06.2026 | 1,70 | 1,78 | 1,68 | 1,76 | 1,82% | 50.000,00 |
| 01.06.2026 | 1,74 | 1,80 | 1,69 | 1,73 | -2,18% | 10.159,00 |
| 29.05.2026 | 1,68 | 1,80 | 1,68 | 1,77 | 3,91% | 628,00 |
| 28.05.2026 | 1,60 | 1,73 | 1,59 | 1,70 | 12,30% | 4.029,00 |
| 27.05.2026 | 1,59 | 1,61 | 1,48 | 1,52 | -4,83% | 80.034,00 |
| 26.05.2026 | 1,56 | 1,63 | 1,55 | 1,59 | 2,12% | 10.020,00 |
| 25.05.2026 | 1,46 | 1,60 | 1,46 | 1,56 | 6,96% | 91.636,00 |
| 22.05.2026 | 1,49 | 1,52 | 1,46 | 1,46 | -1,32% | - |
| 21.05.2026 | 1,46 | 1,51 | 1,45 | 1,48 | 0,78% | - |
| 20.05.2026 | 1,44 | 1,47 | 1,43 | 1,47 | 1,91% | - |
| 19.05.2026 | 1,46 | 1,47 | 1,41 | 1,44 | -1,20% | - |
| 18.05.2026 | 1,46 | 1,48 | 1,42 | 1,46 | -2,12% | - |
| 15.05.2026 | 1,50 | 1,50 | 1,46 | 1,49 | -0,50% | 7.000,00 |
| 14.05.2026 | 1,49 | 1,53 | 1,48 | 1,50 | 1,60% | 4.000,00 |
| 13.05.2026 | 1,46 | 1,48 | 1,45 | 1,47 | 1,83% | - |
| 12.05.2026 | 1,52 | 1,52 | 1,42 | 1,45 | -3,86% | 11.000,00 |
| 11.05.2026 | 1,53 | 1,60 | 1,50 | 1,50 | -2,43% | 24.007,00 |
| 08.05.2026 | 1,51 | 1,56 | 1,50 | 1,54 | 1,22% | 6.200,00 |
| 07.05.2026 | 1,49 | 1,52 | 1,48 | 1,52 | 1,50% | 5.000,00 |
| 06.05.2026 | 1,51 | 1,51 | 1,50 | 1,50 | 1,49% | - |
| 05.05.2026 | 1,60 | 1,61 | 1,43 | 1,48 | -11,23% | 26.780,00 |
| 04.05.2026 | 1,50 | 1,72 | 1,47 | 1,67 | 13,15% | 18.005,00 |
| 30.04.2026 | 1,50 | 1,51 | 1,47 | 1,47 | -1,14% | - |
| 29.04.2026 | 1,49 | 1,52 | 1,48 | 1,49 | -1,16% | 5.000,00 |
| 28.04.2026 | 1,53 | 1,54 | 1,49 | 1,51 | -0,53% | - |
| 27.04.2026 | 1,47 | 1,52 | 1,44 | 1,51 | 4,34% | - |
| 24.04.2026 | 1,48 | 1,48 | 1,42 | 1,45 | -2,19% | 20,00 |
| 23.04.2026 | 1,52 | 1,52 | 1,46 | 1,48 | -2,56% | 6.085,00 |
| 22.04.2026 | 1,51 | 1,56 | 1,48 | 1,52 | -0,59% | 7.000,00 |
| 21.04.2026 | 1,51 | 1,54 | 1,50 | 1,53 | 2,13% | 8.650,00 |
| 20.04.2026 | 1,56 | 1,56 | 1,50 | 1,50 | -5,24% | 229,00 |
| 17.04.2026 | 1,53 | 1,59 | 1,51 | 1,58 | 1,67% | 2.000,00 |
| 16.04.2026 | 1,53 | 1,56 | 1,50 | 1,56 | 1,67% | - |
| 15.04.2026 | 1,45 | 1,56 | 1,45 | 1,53 | 5,15% | 5.089,00 |
| 14.04.2026 | 1,43 | 1,46 | 1,41 | 1,46 | 0,73% | 613,00 |
| 13.04.2026 | 1,41 | 1,45 | 1,38 | 1,45 | 2,70% | 12.613,00 |
| 10.04.2026 | 1,41 | 1,42 | 1,39 | 1,41 | 0,21% | - |
| 09.04.2026 | 1,43 | 1,43 | 1,38 | 1,40 | -2,57% | - |
| 08.04.2026 | 1,36 | 1,47 | 1,36 | 1,44 | 4,15% | 63.363,00 |
| 07.04.2026 | 1,41 | 1,42 | 1,37 | 1,38 | -0,43% | - |
| 02.04.2026 | 1,40 | 1,42 | 1,39 | 1,39 | -3,27% | - |
| 01.04.2026 | 1,42 | 1,48 | 1,41 | 1,44 | 5,62% | 307,00 |
| 31.03.2026 | 1,35 | 1,36 | 1,33 | 1,36 | 1,00% | 1.177,00 |
| 30.03.2026 | 1,36 | 1,37 | 1,30 | 1,35 | -1,75% | 10.029,00 |
| 27.03.2026 | 1,41 | 1,41 | 1,34 | 1,37 | 0,37% | - |
| 26.03.2026 | 1,38 | 1,39 | 1,35 | 1,37 | 1,75% | - |
| 25.03.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 0,71% | - |
| 24.03.2026 | 1,34 | 1,37 | 1,31 | 1,33 | -0,89% | - |
| 23.03.2026 | 1,37 | 1,38 | 1,25 | 1,35 | -1,36% | 350,00 |
| 20.03.2026 | 1,44 | 1,44 | 1,36 | 1,36 | -4,75% | 7.000,00 |
| 19.03.2026 | 1,43 | 1,46 | 1,37 | 1,43 | 0,28% | 12.991,00 |
| 18.03.2026 | 1,51 | 1,52 | 1,42 | 1,43 | -2,53% | 16.896,00 |
| 17.03.2026 | 1,46 | 1,49 | 1,41 | 1,46 | 2,66% | 38.400,00 |
| 16.03.2026 | 1,51 | 1,51 | 1,41 | 1,43 | -5,50% | 10.000,00 |
| 13.03.2026 | 1,50 | 1,53 | 1,44 | 1,51 | 2,76% | 6.531,00 |
| 12.03.2026 | 1,57 | 1,57 | 1,44 | 1,47 | -5,98% | 41.658,00 |
| 11.03.2026 | 1,64 | 1,67 | 1,55 | 1,56 | -1,30% | 33.535,00 |
| 10.03.2026 | 1,52 | 1,59 | 1,52 | 1,58 | 4,56% | 9.982,00 |
| 09.03.2026 | 1,54 | 1,55 | 1,44 | 1,51 | 0,23% | 27.666,00 |
| 06.03.2026 | 1,49 | 1,54 | 1,48 | 1,51 | 1,44% | 12.043,00 |
| 05.03.2026 | 1,43 | 1,52 | 1,38 | 1,49 | 5,23% | 18.481,00 |
| 04.03.2026 | 1,37 | 1,42 | 1,37 | 1,42 | 2,02% | 6.116,00 |
| 03.03.2026 | 1,34 | 1,40 | 1,32 | 1,39 | 1,09% | 7.161,00 |
| 02.03.2026 | 1,35 | 1,38 | 1,31 | 1,37 | 1,52% | 9.256,00 |
| 27.02.2026 | 1,36 | 1,40 | 1,35 | 1,35 | -0,59% | 10.633,00 |
| 26.02.2026 | 1,32 | 1,36 | 1,29 | 1,36 | 3,58% | 8.191,00 |
| 25.02.2026 | 1,23 | 1,32 | 1,21 | 1,31 | 12,47% | 16.275,00 |
| 24.02.2026 | 1,24 | 1,25 | 1,12 | 1,17 | -6,42% | 24.768,00 |
| 23.02.2026 | 1,32 | 1,32 | 1,21 | 1,25 | -1,77% | 20.500,00 |
| 20.02.2026 | 1,31 | 1,32 | 1,25 | 1,27 | -3,68% | 3.914,00 |
| 19.02.2026 | 1,29 | 1,37 | 1,26 | 1,32 | 2,61% | 13.995,00 |
| 18.02.2026 | 1,31 | 1,34 | 1,28 | 1,28 | -0,19% | 500,00 |
| 17.02.2026 | 1,32 | 1,32 | 1,27 | 1,29 | -2,83% | 1.000,00 |
| 16.02.2026 | 1,33 | 1,33 | 1,30 | 1,32 | 0,99% | 505,00 |
| 13.02.2026 | 1,32 | 1,33 | 1,31 | 1,31 | -3,85% | - |
| 12.02.2026 | 1,36 | 1,37 | 1,35 | 1,36 | 4,12% | - |
| 11.02.2026 | 1,31 | 1,40 | 1,30 | 1,31 | 1,39% | 26.477,00 |
| 10.02.2026 | 1,33 | 1,34 | 1,29 | 1,29 | -2,05% | 3.500,00 |
| 09.02.2026 | 1,32 | 1,37 | 1,32 | 1,32 | 0,11% | 10.763,00 |
| 06.02.2026 | 1,30 | 1,33 | 1,24 | 1,32 | 2,37% | 19.292,00 |
| 05.02.2026 | 1,35 | 1,36 | 1,28 | 1,29 | -3,34% | 83.326,00 |
| 04.02.2026 | 1,30 | 1,37 | 1,20 | 1,33 | 1,99% | 48.331,00 |
| 03.02.2026 | 1,38 | 1,40 | 1,30 | 1,31 | -6,35% | 21.842,00 |
| 02.02.2026 | 1,57 | 1,59 | 1,34 | 1,39 | -11,04% | 126.216,00 |
| 30.01.2026 | 1,60 | 1,61 | 1,54 | 1,57 | -1,57% | 5.439,00 |
| 29.01.2026 | 1,62 | 1,64 | 1,57 | 1,59 | -2,42% | 20.628,00 |
| 28.01.2026 | 1,65 | 1,66 | 1,60 | 1,63 | -2,68% | 56.898,00 |
| 27.01.2026 | 1,83 | 1,83 | 1,65 | 1,68 | -6,42% | 37.338,00 |
| 26.01.2026 | 1,86 | 2,00 | 1,73 | 1,79 | -3,84% | 65.373,00 |
| 23.01.2026 | 1,87 | 1,88 | 1,84 | 1,86 | 1,00% | 5.000,00 |