2,240€
-0,44%
Echtzeit-Aktienkurs Verve Group SE
Bid:
Ask:
Aktienkurse zur Verve Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2024 | 2,25 | 2,28 | 2,22 | 2,25 | 0,22% | 188.519,00 |
| 03.07.2024 | 2,15 | 2,29 | 2,09 | 2,25 | 4,66% | 233.994,00 |
| 02.07.2024 | 2,09 | 2,15 | 2,07 | 2,15 | 3,87% | 71.490,00 |
| 01.07.2024 | 2,03 | 2,10 | 2,01 | 2,07 | 4,40% | 213.227,00 |
| 28.06.2024 | 1,87 | 1,99 | 1,87 | 1,98 | 6,57% | 211.173,00 |
| 27.06.2024 | 1,81 | 1,88 | 1,79 | 1,86 | 3,34% | 239.772,00 |
| 26.06.2024 | 1,68 | 1,81 | 1,68 | 1,80 | 4,78% | 94.844,00 |
| 25.06.2024 | 1,75 | 1,78 | 1,68 | 1,71 | -2,61% | 281.043,00 |
| 24.06.2024 | 1,71 | 1,78 | 1,71 | 1,76 | 6,02% | 218.328,00 |
| 21.06.2024 | 1,68 | 1,71 | 1,66 | 1,66 | -1,19% | 12.691,00 |
| 20.06.2024 | 1,58 | 1,68 | 1,54 | 1,68 | 4,35% | 165.519,00 |
| 19.06.2024 | 1,62 | 1,70 | 1,53 | 1,61 | 2,42% | 200.212,00 |
| 18.06.2024 | 1,59 | 1,59 | 1,57 | 1,57 | 0,64% | 3.959,00 |
| 17.06.2024 | 1,55 | 1,60 | 1,55 | 1,56 | -1,14% | 6.820,00 |
| 14.06.2024 | 1,57 | 1,62 | 1,56 | 1,58 | -0,88% | 43.094,00 |
| 13.06.2024 | 1,62 | 1,62 | 1,59 | 1,59 | -2,09% | 2.434,00 |
| 12.06.2024 | 1,62 | 1,63 | 1,61 | 1,63 | 2,26% | 14.276,00 |
| 11.06.2024 | 1,67 | 1,67 | 1,59 | 1,59 | -2,21% | 15.743,00 |
| 10.06.2024 | 1,63 | 1,64 | 1,63 | 1,63 | 1,24% | 8.669,00 |
| 07.06.2024 | 1,61 | 1,61 | 1,59 | 1,61 | 1,77% | 4.608,00 |
| 06.06.2024 | 1,58 | 1,63 | 1,58 | 1,58 | 0,00% | 7.084,00 |
| 05.06.2024 | 1,57 | 1,58 | 1,57 | 1,58 | -1,74% | 14.921,00 |
| 04.06.2024 | 1,65 | 1,66 | 1,61 | 1,61 | -1,23% | 6.332,00 |
| 03.06.2024 | 1,63 | 1,65 | 1,63 | 1,63 | -1,93% | 11.623,00 |
| 31.05.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 3,36% | 9.727,00 |
| 30.05.2024 | 1,61 | 1,67 | 1,59 | 1,61 | -0,25% | 3.959,00 |
| 29.05.2024 | 1,66 | 1,68 | 1,61 | 1,61 | -2,54% | 28.852,00 |
| 28.05.2024 | 1,70 | 1,70 | 1,65 | 1,65 | -2,82% | 55.473,00 |
| 27.05.2024 | 1,71 | 1,71 | 1,65 | 1,70 | 0,12% | 32.515,00 |
| 24.05.2024 | 1,66 | 1,70 | 1,65 | 1,70 | 1,07% | 9.699,00 |
| 23.05.2024 | 1,70 | 1,75 | 1,67 | 1,68 | -1,98% | 45.880,00 |
| 22.05.2024 | 1,72 | 1,74 | 1,69 | 1,71 | -0,35% | 11.452,00 |
| 21.05.2024 | 1,75 | 1,76 | 1,72 | 1,72 | 0,00% | 8.692,00 |
| 20.05.2024 | 1,72 | 1,75 | 1,72 | 1,72 | -1,15% | 7.497,00 |
| 17.05.2024 | 1,75 | 1,76 | 1,71 | 1,74 | 2,11% | 18.813,00 |
| 16.05.2024 | 1,73 | 1,75 | 1,70 | 1,70 | -2,63% | 9.334,00 |
| 15.05.2024 | 1,67 | 1,75 | 1,67 | 1,75 | 5,68% | 19.456,00 |
| 14.05.2024 | 1,60 | 1,66 | 1,60 | 1,66 | 3,37% | 8.740,00 |
| 13.05.2024 | 1,60 | 1,62 | 1,60 | 1,60 | -1,11% | 3.386,00 |
| 10.05.2024 | 1,70 | 1,70 | 1,62 | 1,62 | -4,71% | 94.224,00 |
| 09.05.2024 | 1,69 | 1,70 | 1,69 | 1,70 | 1,19% | 3.273,00 |
| 08.05.2024 | 1,80 | 1,83 | 1,68 | 1,68 | -8,40% | 7.326,00 |
| 07.05.2024 | 1,82 | 1,85 | 1,75 | 1,83 | 3,03% | 54.872,00 |
| 06.05.2024 | 1,72 | 1,92 | 1,72 | 1,78 | 3,73% | 136.053,00 |
| 03.05.2024 | 1,67 | 1,77 | 1,66 | 1,72 | 4,00% | 104.822,00 |
| 02.05.2024 | 1,65 | 1,67 | 1,62 | 1,65 | 0,00% | 116.347,00 |
| 30.04.2024 | 1,66 | 1,70 | 1,65 | 1,65 | -0,72% | 28.912,00 |
| 29.04.2024 | 1,63 | 1,70 | 1,63 | 1,66 | -2,00% | 54.992,00 |
| 26.04.2024 | 1,68 | 1,70 | 1,63 | 1,70 | 3,41% | 3.899,00 |
| 25.04.2024 | 1,64 | 1,69 | 1,64 | 1,64 | -2,38% | 1.724,00 |
| 24.04.2024 | 1,67 | 1,69 | 1,67 | 1,68 | 1,57% | 11.426,00 |
| 23.04.2024 | 1,60 | 1,65 | 1,59 | 1,65 | 4,03% | 25.740,00 |
| 22.04.2024 | 1,59 | 1,61 | 1,59 | 1,59 | 2,05% | 5.697,00 |
| 19.04.2024 | 1,50 | 1,56 | 1,50 | 1,56 | 3,87% | 28.285,00 |
| 18.04.2024 | 1,58 | 1,58 | 1,50 | 1,50 | -6,83% | 8.495,00 |
| 17.04.2024 | 1,58 | 1,64 | 1,58 | 1,61 | 0,63% | 5.526,00 |
| 16.04.2024 | 1,65 | 1,65 | 1,60 | 1,60 | -1,96% | 6.748,00 |
| 15.04.2024 | 1,64 | 1,70 | 1,63 | 1,63 | -5,34% | 38.629,00 |
| 12.04.2024 | 1,67 | 1,72 | 1,67 | 1,72 | 2,38% | 3.721,00 |
| 11.04.2024 | 1,68 | 1,72 | 1,66 | 1,68 | 0,00% | 34.688,00 |
| 10.04.2024 | 1,80 | 1,80 | 1,68 | 1,68 | -5,50% | 192.107,00 |
| 09.04.2024 | 1,80 | 1,85 | 1,78 | 1,78 | 0,11% | 114.812,00 |
| 08.04.2024 | 1,75 | 1,85 | 1,72 | 1,78 | 8,94% | 154.976,00 |
| 05.04.2024 | 1,62 | 1,66 | 1,59 | 1,63 | 0,62% | 28.153,00 |
| 04.04.2024 | 1,59 | 1,65 | 1,56 | 1,62 | 2,65% | 67.549,00 |
| 03.04.2024 | 1,56 | 1,58 | 1,54 | 1,58 | 2,73% | 52.501,00 |
| 02.04.2024 | 1,63 | 1,65 | 1,52 | 1,54 | -5,29% | 137.580,00 |
| 28.03.2024 | 1,61 | 1,69 | 1,56 | 1,63 | 1,62% | 91.294,00 |
| 27.03.2024 | 1,58 | 1,63 | 1,58 | 1,60 | 1,27% | 68.007,00 |
| 26.03.2024 | 1,55 | 1,58 | 1,51 | 1,58 | 2,20% | 3.811,00 |
| 25.03.2024 | 1,58 | 1,58 | 1,50 | 1,55 | -1,02% | 87.484,00 |
| 22.03.2024 | 1,55 | 1,65 | 1,55 | 1,56 | 4,69% | 41.568,00 |
| 21.03.2024 | 1,48 | 1,55 | 1,46 | 1,49 | 3,90% | 35.529,00 |
| 20.03.2024 | 1,35 | 1,49 | 1,35 | 1,44 | 18,09% | 60.831,00 |
| 19.03.2024 | 1,24 | 1,24 | 1,20 | 1,22 | -4,40% | 18.740,00 |
| 18.03.2024 | 1,27 | 1,28 | 1,25 | 1,27 | -1,70% | 27.642,00 |
| 15.03.2024 | 1,37 | 1,39 | 1,29 | 1,29 | -5,13% | 19.111,00 |
| 14.03.2024 | 1,38 | 1,39 | 1,36 | 1,36 | -0,44% | 31.683,00 |
| 13.03.2024 | 1,40 | 1,44 | 1,37 | 1,37 | -1,72% | 84.268,00 |
| 12.03.2024 | 1,42 | 1,42 | 1,38 | 1,39 | -0,43% | 20.228,00 |
| 11.03.2024 | 1,44 | 1,44 | 1,40 | 1,40 | -1,13% | 34.151,00 |
| 08.03.2024 | 1,43 | 1,47 | 1,42 | 1,42 | 1,14% | 16.235,00 |
| 07.03.2024 | 1,37 | 1,50 | 1,37 | 1,40 | 0,72% | 37.068,00 |
| 06.03.2024 | 1,28 | 1,40 | 1,28 | 1,39 | 6,92% | 70.046,00 |
| 05.03.2024 | 1,21 | 1,30 | 1,21 | 1,30 | 7,62% | 23.067,00 |
| 04.03.2024 | 1,20 | 1,23 | 1,20 | 1,21 | 5,96% | 63.501,00 |
| 01.03.2024 | 1,19 | 1,29 | 1,14 | 1,14 | -0,52% | 74.421,00 |
| 29.02.2024 | 1,13 | 1,17 | 1,10 | 1,15 | 11,26% | 180.133,00 |
| 28.02.2024 | 1,00 | 1,04 | 1,00 | 1,03 | 3,94% | 23.825,00 |
| 27.02.2024 | 0,99 | 1,01 | 0,97 | 0,99 | -1,49% | 110.440,00 |
| 26.02.2024 | 0,95 | 1,01 | 0,95 | 1,01 | 6,34% | 105.922,00 |
| 23.02.2024 | 0,96 | 0,96 | 0,95 | 0,95 | -2,47% | 3.133,00 |
| 22.02.2024 | 0,95 | 0,97 | 0,95 | 0,97 | 2,43% | 968,00 |
| 21.02.2024 | 0,95 | 0,97 | 0,95 | 0,95 | 1,18% | 8.272,00 |
| 20.02.2024 | 0,94 | 0,95 | 0,94 | 0,94 | -3,51% | 2.296,00 |
| 19.02.2024 | 1,00 | 1,00 | 0,93 | 0,97 | -3,00% | 58.511,00 |
| 16.02.2024 | 0,98 | 1,01 | 0,97 | 1,00 | 3,09% | 64.078,00 |
| 15.02.2024 | 0,98 | 0,98 | 0,97 | 0,97 | 2,00% | 3.118,00 |
| 14.02.2024 | 0,99 | 0,99 | 0,95 | 0,95 | -3,94% | 10.565,00 |
| 13.02.2024 | 0,99 | 0,99 | 0,98 | 0,99 | 1,02% | 4.207,00 |