3,443€
-0,79%
Echtzeit-Aktienkurs VERVE GROUP SE A
Bid:
Ask:
Aktienkurse zur VERVE GROUP SE A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.09.2024 | 3,26 | 3,29 | 3,11 | 3,11 | -5,62% | 83.168,00 |
| 05.09.2024 | 3,18 | 3,29 | 3,14 | 3,29 | 3,62% | 142.755,00 |
| 04.09.2024 | 3,18 | 3,23 | 3,15 | 3,18 | -1,70% | 92.833,00 |
| 03.09.2024 | 3,14 | 3,25 | 3,14 | 3,23 | 5,90% | 100.976,00 |
| 02.09.2024 | 3,08 | 3,08 | 2,99 | 3,05 | 0,66% | 59.205,00 |
| 30.08.2024 | 3,02 | 3,06 | 2,98 | 3,03 | 0,17% | 46.443,00 |
| 29.08.2024 | 3,12 | 3,13 | 2,95 | 3,03 | -0,17% | 79.277,00 |
| 28.08.2024 | 2,98 | 3,06 | 2,94 | 3,03 | 2,71% | 46.870,00 |
| 27.08.2024 | 3,04 | 3,05 | 2,93 | 2,95 | -2,96% | 55.189,00 |
| 26.08.2024 | 3,05 | 3,08 | 3,03 | 3,04 | 0,00% | 99.387,00 |
| 23.08.2024 | 3,06 | 3,06 | 2,96 | 3,04 | -0,33% | 44.264,00 |
| 22.08.2024 | 2,93 | 3,07 | 2,92 | 3,05 | 5,17% | 130.551,00 |
| 21.08.2024 | 2,77 | 2,90 | 2,74 | 2,90 | 4,32% | 98.221,00 |
| 20.08.2024 | 2,74 | 2,79 | 2,74 | 2,78 | 1,83% | 67.208,00 |
| 19.08.2024 | 2,76 | 2,76 | 2,71 | 2,73 | -1,27% | 86.561,00 |
| 16.08.2024 | 2,74 | 2,77 | 2,74 | 2,77 | -0,18% | 10.825,00 |
| 15.08.2024 | 2,77 | 2,79 | 2,69 | 2,77 | 0,73% | 76.469,00 |
| 14.08.2024 | 2,76 | 2,79 | 2,72 | 2,75 | -1,08% | 89.501,00 |
| 13.08.2024 | 2,77 | 2,85 | 2,72 | 2,78 | 1,83% | 129.898,00 |
| 12.08.2024 | 2,62 | 2,75 | 2,62 | 2,73 | 7,48% | 180.911,00 |
| 09.08.2024 | 2,45 | 2,54 | 2,44 | 2,54 | 4,53% | 191.289,00 |
| 08.08.2024 | 2,44 | 2,46 | 2,33 | 2,43 | -1,22% | 83.030,00 |
| 07.08.2024 | 2,30 | 2,47 | 2,30 | 2,46 | 9,82% | 111.296,00 |
| 06.08.2024 | 2,30 | 2,30 | 2,19 | 2,24 | 4,19% | 83.729,00 |
| 05.08.2024 | 2,09 | 2,19 | 1,95 | 2,15 | -11,89% | 294.552,00 |
| 02.08.2024 | 2,62 | 2,62 | 2,41 | 2,44 | -7,58% | 81.265,00 |
| 01.08.2024 | 2,58 | 2,64 | 2,58 | 2,64 | 4,55% | 38.418,00 |
| 31.07.2024 | 2,59 | 2,60 | 2,53 | 2,53 | -1,56% | 21.404,00 |
| 30.07.2024 | 2,56 | 2,57 | 2,52 | 2,57 | 2,19% | 9.982,00 |
| 29.07.2024 | 2,58 | 2,59 | 2,49 | 2,51 | -0,59% | 47.048,00 |
| 26.07.2024 | 2,51 | 2,56 | 2,50 | 2,53 | 1,41% | 53.511,00 |
| 25.07.2024 | 2,56 | 2,56 | 2,47 | 2,49 | -4,78% | 57.504,00 |
| 24.07.2024 | 2,54 | 2,69 | 2,54 | 2,62 | 1,16% | 102.178,00 |
| 23.07.2024 | 2,66 | 2,66 | 2,54 | 2,59 | -0,96% | 87.935,00 |
| 22.07.2024 | 2,64 | 2,67 | 2,52 | 2,61 | 0,97% | 70.878,00 |
| 19.07.2024 | 2,68 | 2,68 | 2,55 | 2,59 | -1,15% | 32.341,00 |
| 18.07.2024 | 2,69 | 2,71 | 2,56 | 2,62 | -2,61% | 184.489,00 |
| 17.07.2024 | 2,50 | 2,69 | 2,50 | 2,69 | 5,92% | 284.288,00 |
| 16.07.2024 | 2,30 | 2,60 | 2,30 | 2,54 | 10,94% | 406.205,00 |
| 15.07.2024 | 2,29 | 2,29 | 2,28 | 2,29 | 0,44% | 23.657,00 |
| 12.07.2024 | 2,29 | 2,29 | 2,26 | 2,28 | 1,11% | 58.797,00 |
| 11.07.2024 | 2,26 | 2,29 | 2,23 | 2,25 | 0,00% | 54.483,00 |
| 10.07.2024 | 2,26 | 2,28 | 2,21 | 2,25 | -1,10% | 102.893,00 |
| 09.07.2024 | 2,22 | 2,29 | 2,20 | 2,28 | 1,79% | 50.887,00 |
| 08.07.2024 | 2,28 | 2,30 | 2,15 | 2,24 | -2,40% | 121.867,00 |
| 05.07.2024 | 2,25 | 2,29 | 2,20 | 2,29 | 1,78% | 138.954,00 |
| 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 |