3,275€
-1,06%
Echtzeit-Aktienkurs Verve Group SE
Bid:
Ask:
Aktienkurse zur Verve Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 3,29 | 3,32 | 3,27 | 3,30 | -1,20% | 76.853,00 |
| 30.01.2025 | 3,10 | 3,39 | 3,10 | 3,34 | 8,44% | 202.234,00 |
| 29.01.2025 | 3,06 | 3,14 | 3,04 | 3,08 | 0,82% | 82.931,00 |
| 28.01.2025 | 3,02 | 3,11 | 3,02 | 3,06 | -0,81% | 84.077,00 |
| 27.01.2025 | 3,00 | 3,08 | 2,96 | 3,08 | 1,32% | 165.142,00 |
| 24.01.2025 | 3,07 | 3,13 | 3,03 | 3,04 | -1,62% | 38.901,00 |
| 23.01.2025 | 3,08 | 3,11 | 3,06 | 3,09 | -0,32% | 28.004,00 |
| 22.01.2025 | 3,13 | 3,25 | 3,08 | 3,10 | -0,32% | 132.604,00 |
| 21.01.2025 | 3,01 | 3,11 | 2,98 | 3,11 | 4,19% | 174.026,00 |
| 20.01.2025 | 2,98 | 3,01 | 2,93 | 2,99 | -1,00% | 63.578,00 |
| 17.01.2025 | 2,98 | 3,07 | 2,98 | 3,02 | 2,03% | 112.156,00 |
| 16.01.2025 | 2,89 | 2,99 | 2,89 | 2,96 | -1,83% | 124.628,00 |
| 15.01.2025 | 2,71 | 3,01 | 2,71 | 3,01 | 11,28% | 355.575,00 |
| 14.01.2025 | 2,63 | 2,75 | 2,63 | 2,71 | 0,37% | 146.109,00 |
| 13.01.2025 | 2,72 | 2,76 | 2,53 | 2,70 | -3,23% | 357.355,00 |
| 10.01.2025 | 2,96 | 2,96 | 2,76 | 2,79 | -8,84% | 287.168,00 |
| 09.01.2025 | 2,94 | 3,08 | 2,88 | 3,06 | 2,17% | 300.210,00 |
| 08.01.2025 | 3,02 | 3,02 | 2,88 | 2,99 | -1,81% | 226.189,00 |
| 07.01.2025 | 2,98 | 3,06 | 2,96 | 3,05 | -1,14% | 202.576,00 |
| 06.01.2025 | 3,08 | 3,08 | 3,01 | 3,08 | 2,16% | 74.990,00 |
| 03.01.2025 | 3,13 | 3,17 | 2,99 | 3,02 | -5,19% | 153.304,00 |
| 02.01.2025 | 3,16 | 3,27 | 3,16 | 3,18 | 0,95% | 132.216,00 |
| 30.12.2024 | 3,18 | 3,18 | 3,14 | 3,15 | -3,08% | 37.408,00 |
| 27.12.2024 | 3,13 | 3,27 | 3,13 | 3,25 | 2,36% | 121.307,00 |
| 23.12.2024 | 3,23 | 3,23 | 3,14 | 3,18 | -2,91% | 62.231,00 |
| 20.12.2024 | 3,24 | 3,27 | 3,12 | 3,27 | -0,76% | 280.387,00 |
| 19.12.2024 | 3,26 | 3,32 | 3,26 | 3,30 | -0,15% | 84.706,00 |
| 18.12.2024 | 3,57 | 3,57 | 3,22 | 3,30 | -3,23% | 304.494,00 |
| 17.12.2024 | 3,49 | 3,53 | 3,41 | 3,41 | -4,48% | 105.436,00 |
| 16.12.2024 | 3,29 | 3,57 | 3,24 | 3,57 | 8,18% | 296.195,00 |
| 13.12.2024 | 3,34 | 3,40 | 3,28 | 3,30 | -2,94% | 91.926,00 |
| 12.12.2024 | 3,40 | 3,44 | 3,33 | 3,40 | -0,44% | 120.658,00 |
| 11.12.2024 | 3,49 | 3,51 | 3,37 | 3,42 | -4,48% | 52.099,00 |
| 10.12.2024 | 3,57 | 3,60 | 3,53 | 3,58 | -0,83% | 70.521,00 |
| 09.12.2024 | 3,66 | 3,75 | 3,59 | 3,61 | -1,37% | 131.632,00 |
| 06.12.2024 | 3,60 | 3,66 | 3,52 | 3,66 | 0,14% | 106.614,00 |
| 05.12.2024 | 3,71 | 3,74 | 3,56 | 3,65 | -3,82% | 121.163,00 |
| 04.12.2024 | 3,60 | 3,80 | 3,59 | 3,80 | 5,71% | 156.083,00 |
| 03.12.2024 | 3,59 | 3,59 | 3,50 | 3,59 | 1,41% | 45.850,00 |
| 02.12.2024 | 3,33 | 3,59 | 3,28 | 3,54 | 3,21% | 221.027,00 |
| 29.11.2024 | 3,53 | 3,56 | 3,38 | 3,43 | -5,51% | 195.939,00 |
| 28.11.2024 | 3,95 | 3,95 | 3,42 | 3,63 | -6,92% | 386.363,00 |
| 27.11.2024 | 4,09 | 4,11 | 3,90 | 3,90 | -5,45% | 242.760,00 |
| 26.11.2024 | 4,06 | 4,13 | 3,97 | 4,13 | 0,98% | 95.557,00 |
| 25.11.2024 | 4,08 | 4,12 | 4,01 | 4,09 | 0,00% | 152.526,00 |
| 22.11.2024 | 3,94 | 4,09 | 3,91 | 4,09 | 4,88% | 92.973,00 |
| 21.11.2024 | 3,90 | 3,96 | 3,88 | 3,90 | 0,39% | 76.056,00 |
| 20.11.2024 | 3,88 | 3,94 | 3,82 | 3,88 | 0,65% | 156.188,00 |
| 19.11.2024 | 3,76 | 3,86 | 3,67 | 3,86 | -1,41% | 50.143,00 |
| 18.11.2024 | 3,92 | 3,92 | 3,81 | 3,91 | -0,51% | 114.418,00 |
| 15.11.2024 | 4,05 | 4,05 | 3,93 | 3,93 | -1,26% | 98.456,00 |
| 14.11.2024 | 4,00 | 4,04 | 3,97 | 3,98 | -0,25% | 133.709,00 |
| 13.11.2024 | 3,76 | 4,02 | 3,76 | 3,99 | 6,83% | 317.348,00 |
| 12.11.2024 | 3,88 | 3,90 | 3,72 | 3,74 | -2,86% | 126.546,00 |
| 11.11.2024 | 3,82 | 3,90 | 3,79 | 3,85 | 0,00% | 56.580,00 |
| 08.11.2024 | 3,79 | 3,94 | 3,76 | 3,85 | 5,34% | 113.427,00 |
| 07.11.2024 | 3,66 | 3,72 | 3,64 | 3,65 | 5,49% | 39.919,00 |
| 06.11.2024 | 3,77 | 3,83 | 3,46 | 3,46 | -9,90% | 155.204,00 |
| 05.11.2024 | 3,76 | 3,84 | 3,70 | 3,84 | 3,78% | 17.866,00 |
| 04.11.2024 | 3,82 | 3,89 | 3,70 | 3,70 | -3,01% | 60.101,00 |
| 01.11.2024 | 3,74 | 3,87 | 3,73 | 3,82 | 0,66% | 21.358,00 |
| 31.10.2024 | 3,89 | 3,95 | 3,71 | 3,79 | -2,19% | 76.890,00 |
| 30.10.2024 | 3,73 | 3,90 | 3,73 | 3,88 | 8,39% | 141.784,00 |
| 29.10.2024 | 3,62 | 3,64 | 3,56 | 3,58 | -1,38% | 66.312,00 |
| 28.10.2024 | 3,55 | 3,65 | 3,54 | 3,63 | 3,72% | 98.042,00 |
| 25.10.2024 | 3,39 | 3,54 | 3,38 | 3,50 | 3,86% | 71.015,00 |
| 24.10.2024 | 3,34 | 3,39 | 3,30 | 3,37 | 1,66% | 24.495,00 |
| 23.10.2024 | 3,41 | 3,48 | 3,31 | 3,31 | -3,22% | 124.319,00 |
| 22.10.2024 | 3,52 | 3,53 | 3,42 | 3,42 | -2,70% | 30.904,00 |
| 21.10.2024 | 3,55 | 3,56 | 3,45 | 3,52 | 0,57% | 89.210,00 |
| 18.10.2024 | 3,40 | 3,51 | 3,38 | 3,50 | 2,95% | 104.782,00 |
| 17.10.2024 | 3,12 | 3,40 | 3,09 | 3,40 | 9,34% | 83.109,00 |
| 16.10.2024 | 3,27 | 3,28 | 3,11 | 3,11 | -4,61% | 47.606,00 |
| 15.10.2024 | 3,14 | 3,30 | 3,14 | 3,26 | 2,68% | 172.131,00 |
| 14.10.2024 | 3,14 | 3,18 | 3,13 | 3,17 | 2,76% | 93.391,00 |
| 11.10.2024 | 3,10 | 3,15 | 3,05 | 3,09 | -2,53% | 107.470,00 |
| 10.10.2024 | 3,26 | 3,27 | 3,17 | 3,17 | -2,62% | 49.865,00 |
| 09.10.2024 | 3,23 | 3,27 | 3,22 | 3,25 | 1,09% | 74.287,00 |
| 08.10.2024 | 3,30 | 3,34 | 3,22 | 3,22 | -1,53% | 91.698,00 |
| 07.10.2024 | 3,39 | 3,40 | 3,27 | 3,27 | -6,71% | 107.777,00 |
| 04.10.2024 | 3,37 | 3,50 | 3,35 | 3,50 | 0,00% | 231.057,00 |
| 03.10.2024 | 3,51 | 3,54 | 3,40 | 3,50 | 0,57% | 56.675,00 |
| 02.10.2024 | 3,44 | 3,49 | 3,28 | 3,48 | -0,43% | 292.697,00 |
| 01.10.2024 | 3,61 | 3,61 | 3,47 | 3,50 | -2,65% | 87.142,00 |
| 30.09.2024 | 3,62 | 3,62 | 3,54 | 3,59 | 0,00% | 134.815,00 |
| 27.09.2024 | 3,50 | 3,61 | 3,47 | 3,59 | 3,16% | 153.884,00 |
| 26.09.2024 | 3,50 | 3,52 | 3,45 | 3,48 | -1,42% | 137.293,00 |
| 25.09.2024 | 3,45 | 3,54 | 3,44 | 3,53 | 5,06% | 197.743,00 |
| 24.09.2024 | 3,47 | 3,48 | 3,33 | 3,36 | -4,41% | 172.588,00 |
| 23.09.2024 | 3,46 | 3,52 | 3,41 | 3,52 | 1,30% | 141.072,00 |
| 20.09.2024 | 3,47 | 3,47 | 3,47 | 3,47 | -0,86% | 2,00 |
| 19.09.2024 | 3,46 | 3,54 | 3,43 | 3,50 | 1,89% | 197.651,00 |
| 18.09.2024 | 3,45 | 3,46 | 3,39 | 3,44 | 0,00% | 168.299,00 |
| 17.09.2024 | 3,25 | 3,44 | 3,25 | 3,44 | 5,05% | 135.868,00 |
| 16.09.2024 | 3,29 | 3,29 | 3,20 | 3,27 | -0,91% | 73.974,00 |
| 13.09.2024 | 3,25 | 3,30 | 3,22 | 3,30 | 2,33% | 50.564,00 |
| 12.09.2024 | 3,23 | 3,28 | 3,13 | 3,23 | 2,71% | 69.128,00 |
| 11.09.2024 | 3,34 | 3,34 | 3,12 | 3,14 | -4,12% | 125.033,00 |
| 10.09.2024 | 3,27 | 3,36 | 3,24 | 3,28 | 0,77% | 91.037,00 |
| 09.09.2024 | 3,05 | 3,29 | 2,98 | 3,25 | 4,67% | 105.611,00 |