2,824€
6,65%
Echtzeit-Aktienkurs Verve Group SE
Bid:
Ask:
Aktienkurse zur Verve Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 2,69 | 2,69 | 2,58 | 2,65 | -1,12% | 48.097,00 |
| 10.04.2025 | 2,85 | 2,88 | 2,67 | 2,68 | 7,45% | 101.446,00 |
| 09.04.2025 | 2,56 | 2,58 | 2,45 | 2,50 | -7,62% | 124.787,00 |
| 08.04.2025 | 2,73 | 2,73 | 2,58 | 2,70 | 2,19% | 255.874,00 |
| 07.04.2025 | 2,53 | 2,79 | 2,43 | 2,65 | -7,16% | 382.873,00 |
| 04.04.2025 | 3,06 | 3,07 | 2,79 | 2,85 | -8,51% | 222.324,00 |
| 03.04.2025 | 3,12 | 3,15 | 3,08 | 3,12 | -2,81% | 14.692,00 |
| 02.04.2025 | 3,16 | 3,21 | 3,06 | 3,21 | -1,23% | 16.595,00 |
| 01.04.2025 | 3,08 | 3,25 | 3,08 | 3,25 | 7,45% | 48.220,00 |
| 31.03.2025 | 3,13 | 3,13 | 3,01 | 3,02 | -5,03% | 90.682,00 |
| 28.03.2025 | 3,26 | 3,26 | 3,07 | 3,18 | -3,78% | 99.221,00 |
| 27.03.2025 | 3,33 | 3,36 | 3,26 | 3,31 | -0,30% | 77.362,00 |
| 26.03.2025 | 3,39 | 3,41 | 3,31 | 3,32 | -3,35% | 48.118,00 |
| 25.03.2025 | 3,47 | 3,47 | 3,36 | 3,43 | -0,72% | 33.654,00 |
| 24.03.2025 | 3,39 | 3,48 | 3,36 | 3,46 | -0,14% | 31.015,00 |
| 21.03.2025 | 3,54 | 3,54 | 3,36 | 3,46 | -2,54% | 72.507,00 |
| 20.03.2025 | 3,41 | 3,58 | 3,39 | 3,55 | 6,61% | 182.017,00 |
| 19.03.2025 | 3,32 | 3,40 | 3,31 | 3,33 | -2,35% | 23.130,00 |
| 18.03.2025 | 3,32 | 3,42 | 3,28 | 3,41 | 0,89% | 48.700,00 |
| 17.03.2025 | 3,35 | 3,38 | 3,29 | 3,38 | 1,05% | 59.308,00 |
| 14.03.2025 | 3,42 | 3,46 | 3,35 | 3,35 | -0,45% | 49.654,00 |
| 13.03.2025 | 3,46 | 3,46 | 3,36 | 3,36 | -2,61% | 45.363,00 |
| 12.03.2025 | 3,43 | 3,48 | 3,41 | 3,45 | 1,32% | 48.110,00 |
| 11.03.2025 | 3,42 | 3,45 | 3,29 | 3,41 | -1,87% | 193.481,00 |
| 10.03.2025 | 3,58 | 3,58 | 3,41 | 3,47 | -2,53% | 102.842,00 |
| 07.03.2025 | 3,50 | 3,64 | 3,46 | 3,56 | -0,56% | 161.420,00 |
| 06.03.2025 | 3,66 | 3,76 | 3,49 | 3,58 | -0,42% | 159.786,00 |
| 05.03.2025 | 3,41 | 3,60 | 3,41 | 3,60 | 4,81% | 96.577,00 |
| 04.03.2025 | 3,49 | 3,49 | 3,35 | 3,43 | -5,12% | 131.727,00 |
| 03.03.2025 | 3,69 | 3,72 | 3,27 | 3,62 | -4,74% | 359.779,00 |
| 28.02.2025 | 3,88 | 3,91 | 3,76 | 3,80 | 0,80% | 139.024,00 |
| 27.02.2025 | 3,76 | 3,97 | 3,66 | 3,77 | 12,39% | 403.191,00 |
| 26.02.2025 | 3,42 | 3,42 | 3,35 | 3,35 | -1,33% | 54.205,00 |
| 25.02.2025 | 3,30 | 3,41 | 3,30 | 3,40 | 1,80% | 43.241,00 |
| 24.02.2025 | 3,37 | 3,41 | 3,30 | 3,34 | -1,62% | 76.155,00 |
| 21.02.2025 | 3,40 | 3,44 | 3,35 | 3,39 | 0,74% | 55.723,00 |
| 20.02.2025 | 3,36 | 3,46 | 3,28 | 3,37 | 0,00% | 235.720,00 |
| 19.02.2025 | 3,47 | 3,49 | 3,34 | 3,37 | -4,67% | 77.503,00 |
| 18.02.2025 | 3,45 | 3,53 | 3,44 | 3,53 | 1,00% | 40.321,00 |
| 17.02.2025 | 3,40 | 3,50 | 3,37 | 3,50 | 2,64% | 108.959,00 |
| 14.02.2025 | 3,54 | 3,57 | 3,41 | 3,41 | -3,13% | 32.228,00 |
| 13.02.2025 | 3,48 | 3,54 | 3,47 | 3,52 | 0,29% | 49.859,00 |
| 12.02.2025 | 3,48 | 3,51 | 3,41 | 3,51 | -0,14% | 38.145,00 |
| 11.02.2025 | 3,55 | 3,60 | 3,49 | 3,51 | -0,71% | 83.539,00 |
| 10.02.2025 | 3,55 | 3,58 | 3,54 | 3,54 | 0,43% | 35.154,00 |
| 07.02.2025 | 3,53 | 3,55 | 3,45 | 3,52 | 0,14% | 62.221,00 |
| 06.02.2025 | 3,47 | 3,56 | 3,46 | 3,52 | 2,78% | 106.223,00 |
| 05.02.2025 | 3,33 | 3,44 | 3,31 | 3,42 | 2,70% | 38.906,00 |
| 04.02.2025 | 3,34 | 3,39 | 3,31 | 3,33 | 0,30% | 47.678,00 |
| 03.02.2025 | 3,21 | 3,32 | 3,19 | 3,32 | 0,61% | 93.397,00 |
| 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 |