1,073€
2,34%
Echtzeit-Aktienkurs Verve Group SE
Bid:
Ask:
Aktienkurse zur Verve Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 1,05 | 1,17 | 1,05 | 1,07 | 2,34% | - |
| 15.09.2026 | 1,08 | 1,11 | 1,03 | 1,05 | -0,05% | - |
| 14.09.2026 | 1,04 | 1,06 | 1,01 | 1,05 | -1,27% | - |
| 11.09.2026 | 1,08 | 1,09 | 1,06 | 1,06 | -1,07% | - |
| 10.09.2026 | 1,09 | 1,09 | 1,07 | 1,07 | -0,46% | 5,00 |
| 09.09.2026 | 1,10 | 1,10 | 1,07 | 1,08 | -1,15% | 2.484,00 |
| 08.09.2026 | 1,11 | 1,12 | 1,08 | 1,09 | 0,55% | 338,00 |
| 07.09.2026 | 1,08 | 1,09 | 1,07 | 1,09 | 1,97% | - |
| 04.09.2026 | 1,10 | 1,10 | 1,06 | 1,06 | -2,56% | 9.200,00 |
| 03.09.2026 | 1,11 | 1,12 | 1,09 | 1,09 | 0,69% | 874,00 |
| 02.09.2026 | 1,11 | 1,11 | 1,08 | 1,09 | -0,46% | 1.855,00 |
| 01.09.2026 | 1,11 | 1,13 | 1,07 | 1,09 | -1,04% | 4.046,00 |
| 31.08.2026 | 1,08 | 1,11 | 1,05 | 1,10 | 3,96% | 13.689,00 |
| 28.08.2026 | 1,10 | 1,12 | 1,05 | 1,06 | -2,44% | 42.800,00 |
| 27.08.2026 | 1,32 | 1,34 | 1,08 | 1,09 | -21,53% | 30.715,00 |
| 26.08.2026 | 1,49 | 1,50 | 1,38 | 1,38 | -3,32% | - |
| 25.08.2026 | 1,38 | 1,45 | 1,38 | 1,43 | 4,53% | 2.046,00 |
| 24.08.2026 | 1,34 | 1,37 | 1,33 | 1,37 | 2,32% | - |
| 21.08.2026 | 1,33 | 1,36 | 1,32 | 1,34 | 0,04% | - |
| 20.08.2026 | 1,33 | 1,36 | 1,32 | 1,34 | -1,00% | 2.000,00 |
| 19.08.2026 | 1,33 | 1,36 | 1,32 | 1,35 | 0,00% | 2.000,00 |
| 18.08.2026 | 1,35 | 1,37 | 1,33 | 1,35 | -2,73% | 3.500,00 |
| 17.08.2026 | 1,36 | 1,41 | 1,36 | 1,39 | -0,07% | 12,00 |
| 14.08.2026 | 1,35 | 1,39 | 1,35 | 1,39 | 0,72% | 1.000,00 |
| 13.08.2026 | 1,34 | 1,38 | 1,34 | 1,38 | 1,84% | - |
| 12.08.2026 | 1,37 | 1,37 | 1,34 | 1,36 | 0,22% | - |
| 11.08.2026 | 1,37 | 1,38 | 1,34 | 1,35 | -1,78% | - |
| 10.08.2026 | 1,37 | 1,39 | 1,34 | 1,38 | 0,51% | 165,00 |
| 07.08.2026 | 1,34 | 1,39 | 1,34 | 1,37 | 0,18% | - |
| 06.08.2026 | 1,39 | 1,39 | 1,35 | 1,37 | 0,11% | - |
| 05.08.2026 | 1,36 | 1,39 | 1,35 | 1,37 | 1,19% | - |
| 04.08.2026 | 1,37 | 1,38 | 1,35 | 1,35 | 1,69% | 41,00 |
| 03.08.2026 | 1,36 | 1,38 | 1,31 | 1,33 | -2,17% | 207,00 |
| 31.07.2026 | 1,35 | 1,36 | 1,35 | 1,36 | -0,66% | - |
| 30.07.2026 | 1,38 | 1,41 | 1,33 | 1,37 | -2,57% | - |
| 29.07.2026 | 1,39 | 1,40 | 1,39 | 1,40 | -1,02% | - |
| 28.07.2026 | 1,42 | 1,43 | 1,42 | 1,42 | -0,70% | - |
| 27.07.2026 | 1,35 | 1,43 | 1,33 | 1,43 | 4,51% | - |
| 24.07.2026 | 1,40 | 1,41 | 1,32 | 1,37 | 0,11% | - |
| 23.07.2026 | 1,37 | 1,40 | 1,36 | 1,36 | -1,55% | 150,00 |
| 22.07.2026 | 1,35 | 1,41 | 1,34 | 1,39 | 1,91% | - |
| 21.07.2026 | 1,35 | 1,37 | 1,35 | 1,36 | -0,22% | - |
| 20.07.2026 | 1,38 | 1,38 | 1,36 | 1,36 | -0,11% | - |
| 17.07.2026 | 1,35 | 1,42 | 1,35 | 1,36 | -0,22% | 1.000,00 |
| 16.07.2026 | 1,39 | 1,43 | 1,37 | 1,37 | -3,70% | 5.000,00 |
| 15.07.2026 | 1,41 | 1,43 | 1,39 | 1,42 | 1,39% | 1.450,00 |
| 14.07.2026 | 1,39 | 1,45 | 1,38 | 1,40 | -2,37% | 23,00 |
| 13.07.2026 | 1,42 | 1,45 | 1,40 | 1,43 | -0,83% | 336,00 |
| 10.07.2026 | 1,43 | 1,45 | 1,40 | 1,45 | 3,58% | 93,00 |
| 09.07.2026 | 1,41 | 1,42 | 1,37 | 1,40 | 1,31% | 2.700,00 |
| 08.07.2026 | 1,42 | 1,45 | 1,36 | 1,38 | -4,17% | 868,00 |
| 07.07.2026 | 1,42 | 1,44 | 1,42 | 1,44 | -0,24% | 3.814,00 |
| 06.07.2026 | 1,48 | 1,50 | 1,44 | 1,44 | -0,72% | - |
| 03.07.2026 | 1,48 | 1,49 | 1,44 | 1,45 | -0,14% | - |
| 02.07.2026 | 1,47 | 1,48 | 1,43 | 1,45 | 0,83% | - |
| 01.07.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 1,26% | - |
| 30.06.2026 | 1,44 | 1,47 | 1,41 | 1,42 | -1,79% | - |
| 29.06.2026 | 1,42 | 1,47 | 1,42 | 1,45 | 3,06% | - |
| 26.06.2026 | 1,44 | 1,48 | 1,39 | 1,41 | -2,77% | 250,00 |
| 25.06.2026 | 1,51 | 1,53 | 1,44 | 1,45 | -5,15% | 8.000,00 |
| 24.06.2026 | 1,53 | 1,53 | 1,52 | 1,53 | 1,26% | - |
| 23.06.2026 | 1,52 | 1,53 | 1,49 | 1,51 | 0,10% | 2.203,00 |
| 22.06.2026 | 1,49 | 1,51 | 1,49 | 1,50 | 0,37% | - |
| 19.06.2026 | 1,47 | 1,53 | 1,45 | 1,50 | 2,81% | 19.900,00 |
| 18.06.2026 | 1,49 | 1,51 | 1,44 | 1,46 | -0,61% | 10.980,00 |
| 17.06.2026 | 1,56 | 1,57 | 1,46 | 1,47 | -6,71% | 4.200,00 |
| 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 |