2,944€
-1,01%
Echtzeit-Aktienkurs Verve Group SE
Bid:
Ask:
Aktienkurse zur Verve Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 3,00 | 3,00 | 2,93 | 2,94 | -1,41% | 37.187,00 |
| 05.06.2025 | 3,02 | 3,08 | 2,98 | 2,98 | -0,40% | 102.132,00 |
| 04.06.2025 | 3,09 | 3,15 | 2,97 | 2,99 | -4,96% | 73.593,00 |
| 03.06.2025 | 3,00 | 3,15 | 2,88 | 3,15 | 4,93% | 374.312,00 |
| 02.06.2025 | 3,06 | 3,06 | 2,91 | 3,00 | -3,72% | 151.536,00 |
| 30.05.2025 | 3,05 | 3,19 | 3,05 | 3,12 | 1,50% | 162.906,00 |
| 29.05.2025 | 3,19 | 3,19 | 3,05 | 3,07 | -2,85% | 119.882,00 |
| 28.05.2025 | 3,29 | 3,40 | 3,06 | 3,16 | -10,89% | 419.982,00 |
| 27.05.2025 | 3,67 | 3,67 | 3,53 | 3,55 | -3,90% | 351.603,00 |
| 26.05.2025 | 3,99 | 4,02 | 3,63 | 3,69 | -5,67% | 378.630,00 |
| 23.05.2025 | 4,12 | 4,16 | 3,83 | 3,91 | -4,26% | 177.059,00 |
| 22.05.2025 | 4,10 | 4,18 | 4,00 | 4,09 | 0,39% | 240.581,00 |
| 21.05.2025 | 3,97 | 4,10 | 3,95 | 4,07 | 2,31% | 253.391,00 |
| 20.05.2025 | 3,96 | 4,00 | 3,88 | 3,98 | 0,51% | 99.072,00 |
| 19.05.2025 | 3,92 | 3,97 | 3,82 | 3,96 | 0,51% | 194.128,00 |
| 16.05.2025 | 3,89 | 4,00 | 3,89 | 3,94 | 3,20% | 286.384,00 |
| 15.05.2025 | 3,55 | 3,85 | 3,55 | 3,82 | 8,41% | 47.150,00 |
| 14.05.2025 | 3,70 | 3,71 | 3,52 | 3,52 | -5,02% | 38.404,00 |
| 13.05.2025 | 3,93 | 3,93 | 3,70 | 3,71 | -4,34% | 20.394,00 |
| 12.05.2025 | 3,79 | 3,96 | 3,79 | 3,87 | 2,00% | 57.507,00 |
| 09.05.2025 | 3,68 | 3,80 | 3,68 | 3,80 | 2,65% | 74.057,00 |
| 08.05.2025 | 3,73 | 3,80 | 3,65 | 3,70 | -1,91% | 76.638,00 |
| 07.05.2025 | 3,62 | 3,80 | 3,56 | 3,77 | 5,90% | 176.473,00 |
| 06.05.2025 | 3,49 | 3,56 | 3,44 | 3,56 | 0,62% | 68.347,00 |
| 05.05.2025 | 3,52 | 3,56 | 3,46 | 3,54 | -1,01% | 56.293,00 |
| 02.05.2025 | 3,39 | 3,59 | 3,34 | 3,58 | 5,92% | 159.344,00 |
| 30.04.2025 | 3,26 | 3,40 | 3,25 | 3,38 | 2,43% | 97.160,00 |
| 29.04.2025 | 3,26 | 3,30 | 3,18 | 3,30 | -0,06% | 15.797,00 |
| 28.04.2025 | 3,24 | 3,32 | 3,24 | 3,30 | 2,36% | 49.551,00 |
| 25.04.2025 | 3,30 | 3,35 | 3,21 | 3,22 | -0,98% | 111.985,00 |
| 24.04.2025 | 3,21 | 3,30 | 3,13 | 3,25 | 1,69% | 144.156,00 |
| 23.04.2025 | 3,19 | 3,26 | 3,15 | 3,20 | 0,69% | 68.923,00 |
| 22.04.2025 | 3,00 | 3,18 | 2,96 | 3,18 | 8,76% | 97.693,00 |
| 17.04.2025 | 3,11 | 3,11 | 2,86 | 2,92 | -8,29% | 136.137,00 |
| 16.04.2025 | 2,94 | 3,19 | 2,91 | 3,19 | 7,78% | 148.959,00 |
| 15.04.2025 | 2,78 | 3,06 | 2,78 | 2,96 | 9,24% | 108.873,00 |
| 14.04.2025 | 2,69 | 2,79 | 2,69 | 2,71 | 2,50% | 39.987,00 |
| 11.04.2025 | 2,69 | 2,69 | 2,58 | 2,64 | -0,30% | 51.646,00 |
| 10.04.2025 | 2,85 | 2,88 | 2,63 | 2,65 | 4,91% | 117.003,00 |
| 09.04.2025 | 2,56 | 2,59 | 2,45 | 2,52 | -6,66% | 125.352,00 |
| 08.04.2025 | 2,73 | 2,73 | 2,58 | 2,70 | 2,35% | 255.874,00 |
| 07.04.2025 | 2,60 | 2,79 | 2,43 | 2,64 | -7,14% | 384.699,00 |
| 04.04.2025 | 3,06 | 3,07 | 2,77 | 2,85 | -8,08% | 224.530,00 |
| 03.04.2025 | 3,12 | 3,16 | 3,08 | 3,10 | -1,43% | 29.298,00 |
| 02.04.2025 | 3,16 | 3,21 | 3,06 | 3,14 | -3,09% | 16.843,00 |
| 01.04.2025 | 3,08 | 3,25 | 3,08 | 3,24 | 6,75% | 48.268,00 |
| 31.03.2025 | 3,13 | 3,13 | 3,01 | 3,04 | -5,16% | 91.079,00 |
| 28.03.2025 | 3,26 | 3,26 | 3,07 | 3,20 | -4,05% | 99.606,00 |
| 27.03.2025 | 3,33 | 3,36 | 3,25 | 3,34 | 0,30% | 79.149,00 |
| 26.03.2025 | 3,39 | 3,41 | 3,31 | 3,33 | -0,89% | 48.196,00 |
| 25.03.2025 | 3,47 | 3,47 | 3,36 | 3,36 | -3,17% | 33.681,00 |
| 24.03.2025 | 3,39 | 3,48 | 3,36 | 3,47 | 1,61% | 32.473,00 |
| 21.03.2025 | 3,54 | 3,54 | 3,36 | 3,41 | -4,21% | 73.030,00 |
| 20.03.2025 | 3,41 | 3,58 | 3,39 | 3,56 | 6,75% | 184.112,00 |
| 19.03.2025 | 3,32 | 3,40 | 3,31 | 3,34 | 0,00% | 23.703,00 |
| 18.03.2025 | 3,32 | 3,42 | 3,28 | 3,34 | 0,91% | 48.913,00 |
| 17.03.2025 | 3,36 | 3,38 | 3,29 | 3,31 | -3,36% | 59.418,00 |
| 14.03.2025 | 3,40 | 3,46 | 3,35 | 3,42 | 1,79% | 49.723,00 |
| 13.03.2025 | 3,46 | 3,46 | 3,36 | 3,36 | -3,86% | 46.315,00 |
| 12.03.2025 | 3,43 | 3,50 | 3,41 | 3,50 | 0,87% | 50.657,00 |
| 11.03.2025 | 3,42 | 3,47 | 3,29 | 3,47 | -0,14% | 199.134,00 |
| 10.03.2025 | 3,58 | 3,58 | 3,41 | 3,47 | -2,12% | 102.950,00 |
| 07.03.2025 | 3,50 | 3,64 | 3,46 | 3,55 | -3,67% | 161.557,00 |
| 06.03.2025 | 3,66 | 3,76 | 3,49 | 3,68 | 2,36% | 162.947,00 |
| 05.03.2025 | 3,41 | 3,60 | 3,41 | 3,60 | 5,74% | 96.627,00 |
| 04.03.2025 | 3,49 | 3,49 | 3,35 | 3,40 | -5,42% | 132.164,00 |
| 03.03.2025 | 3,69 | 3,72 | 3,25 | 3,60 | -4,39% | 359.936,00 |
| 28.02.2025 | 3,88 | 3,91 | 3,76 | 3,76 | -1,44% | 139.651,00 |
| 27.02.2025 | 3,76 | 3,97 | 3,66 | 3,82 | 13,71% | 404.358,00 |
| 26.02.2025 | 3,42 | 3,42 | 3,35 | 3,36 | -1,03% | 56.385,00 |
| 25.02.2025 | 3,30 | 3,41 | 3,30 | 3,39 | 2,57% | 43.485,00 |
| 24.02.2025 | 3,37 | 3,41 | 3,30 | 3,31 | -2,65% | 76.195,00 |
| 21.02.2025 | 3,40 | 3,44 | 3,35 | 3,40 | 0,74% | 55.842,00 |
| 20.02.2025 | 3,36 | 3,46 | 3,28 | 3,37 | -1,75% | 236.276,00 |
| 19.02.2025 | 3,47 | 3,49 | 3,34 | 3,43 | -1,44% | 78.102,00 |
| 18.02.2025 | 3,45 | 3,53 | 3,44 | 3,48 | -0,29% | 40.364,00 |
| 17.02.2025 | 3,40 | 3,50 | 3,37 | 3,49 | 1,60% | 109.663,00 |
| 14.02.2025 | 3,54 | 3,57 | 3,41 | 3,44 | -2,83% | 32.608,00 |
| 13.02.2025 | 3,47 | 3,54 | 3,47 | 3,54 | 3,51% | 49.886,00 |
| 12.02.2025 | 3,48 | 3,51 | 3,41 | 3,42 | -2,15% | 38.163,00 |
| 11.02.2025 | 3,55 | 3,60 | 3,49 | 3,49 | -1,27% | 83.573,00 |
| 10.02.2025 | 3,55 | 3,58 | 3,54 | 3,54 | 0,43% | 35.190,00 |
| 07.02.2025 | 3,53 | 3,55 | 3,45 | 3,52 | -0,98% | 62.282,00 |
| 06.02.2025 | 3,49 | 3,56 | 3,46 | 3,56 | 4,56% | 107.308,00 |
| 05.02.2025 | 3,33 | 3,44 | 3,31 | 3,40 | 0,89% | 38.934,00 |
| 04.02.2025 | 3,34 | 3,39 | 3,30 | 3,37 | 0,90% | 48.262,00 |
| 03.02.2025 | 3,21 | 3,35 | 3,19 | 3,34 | 1,67% | 93.830,00 |
| 31.01.2025 | 3,29 | 3,32 | 3,27 | 3,29 | -0,76% | 77.053,00 |
| 30.01.2025 | 3,10 | 3,39 | 3,10 | 3,31 | 5,58% | 204.153,00 |
| 29.01.2025 | 3,06 | 3,14 | 3,04 | 3,14 | 2,28% | 83.017,00 |
| 28.01.2025 | 3,02 | 3,11 | 3,02 | 3,07 | 0,99% | 84.317,00 |
| 27.01.2025 | 3,00 | 3,08 | 2,96 | 3,04 | -2,41% | 165.339,00 |
| 24.01.2025 | 3,07 | 3,13 | 3,03 | 3,11 | 0,65% | 38.916,00 |
| 23.01.2025 | 3,08 | 3,11 | 3,06 | 3,09 | 0,32% | 31.013,00 |
| 22.01.2025 | 3,13 | 3,25 | 3,08 | 3,08 | -0,48% | 132.864,00 |
| 21.01.2025 | 3,01 | 3,11 | 2,98 | 3,10 | 4,56% | 174.220,00 |
| 20.01.2025 | 2,98 | 3,01 | 2,93 | 2,96 | -1,66% | 64.457,00 |
| 17.01.2025 | 2,98 | 3,07 | 2,98 | 3,01 | 0,67% | 112.250,00 |
| 16.01.2025 | 2,89 | 2,99 | 2,89 | 2,99 | 0,34% | 124.920,00 |
| 15.01.2025 | 2,71 | 3,01 | 2,71 | 2,98 | 11,82% | 357.937,00 |