1,820€
-22,62%
Echtzeit-Aktienkurs Verve Group SE
Bid:
Ask:
Aktienkurse zur Verve Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 1,88 | 1,89 | 1,75 | 1,82 | -23,08% | 2.934.606,00 |
| 14.08.2025 | 2,40 | 2,40 | 2,32 | 2,37 | -1,09% | 194.459,00 |
| 13.08.2025 | 2,53 | 2,54 | 2,36 | 2,39 | -6,93% | 500.226,00 |
| 12.08.2025 | 2,43 | 2,57 | 2,43 | 2,57 | 7,17% | 123.407,00 |
| 11.08.2025 | 2,62 | 2,62 | 2,40 | 2,40 | -4,84% | 468.702,00 |
| 08.08.2025 | 2,61 | 2,65 | 2,52 | 2,52 | -4,40% | 426.019,00 |
| 07.08.2025 | 2,62 | 2,71 | 2,61 | 2,64 | 2,17% | 177.591,00 |
| 06.08.2025 | 2,69 | 2,69 | 2,58 | 2,58 | -0,62% | 79.580,00 |
| 05.08.2025 | 2,70 | 2,70 | 2,59 | 2,60 | -3,49% | 248.394,00 |
| 04.08.2025 | 2,64 | 2,71 | 2,64 | 2,69 | 1,13% | 62.705,00 |
| 01.08.2025 | 2,67 | 2,69 | 2,58 | 2,66 | -2,99% | 180.122,00 |
| 31.07.2025 | 2,60 | 2,79 | 2,60 | 2,74 | 6,03% | 220.939,00 |
| 30.07.2025 | 2,73 | 2,73 | 2,58 | 2,59 | -4,58% | 384.388,00 |
| 29.07.2025 | 2,78 | 2,83 | 2,71 | 2,71 | -3,63% | 170.308,00 |
| 28.07.2025 | 2,84 | 2,88 | 2,79 | 2,81 | -0,21% | 182.797,00 |
| 25.07.2025 | 2,86 | 2,90 | 2,79 | 2,82 | -3,89% | 62.796,00 |
| 24.07.2025 | 3,00 | 3,01 | 2,87 | 2,93 | -2,20% | 267.505,00 |
| 23.07.2025 | 3,10 | 3,12 | 2,98 | 3,00 | -2,35% | 104.977,00 |
| 22.07.2025 | 3,04 | 3,15 | 3,01 | 3,07 | 0,07% | 201.567,00 |
| 21.07.2025 | 3,29 | 3,29 | 3,07 | 3,07 | -5,72% | 369.843,00 |
| 18.07.2025 | 3,21 | 3,32 | 3,19 | 3,25 | 0,68% | 186.769,00 |
| 17.07.2025 | 3,20 | 3,23 | 3,12 | 3,23 | 1,38% | 143.726,00 |
| 16.07.2025 | 3,08 | 3,22 | 3,06 | 3,19 | 2,64% | 339.919,00 |
| 15.07.2025 | 3,08 | 3,15 | 3,02 | 3,11 | 1,30% | 199.259,00 |
| 14.07.2025 | 3,12 | 3,12 | 2,91 | 3,07 | -2,67% | 248.331,00 |
| 11.07.2025 | 3,32 | 3,35 | 3,15 | 3,15 | -3,96% | 348.312,00 |
| 10.07.2025 | 3,20 | 3,28 | 3,15 | 3,28 | 3,14% | 353.087,00 |
| 09.07.2025 | 2,98 | 3,25 | 2,93 | 3,18 | 8,31% | 642.345,00 |
| 08.07.2025 | 2,79 | 2,97 | 2,78 | 2,94 | 5,23% | 404.864,00 |
| 07.07.2025 | 2,70 | 2,87 | 2,70 | 2,79 | 0,50% | 196.931,00 |
| 04.07.2025 | 2,70 | 2,78 | 2,70 | 2,78 | 2,74% | 94.483,00 |
| 03.07.2025 | 2,60 | 2,76 | 2,57 | 2,70 | 5,38% | 258.875,00 |
| 02.07.2025 | 2,50 | 2,65 | 2,50 | 2,56 | 1,10% | 229.382,00 |
| 01.07.2025 | 2,51 | 2,54 | 2,49 | 2,54 | 1,52% | 76.864,00 |
| 30.06.2025 | 2,57 | 2,58 | 2,50 | 2,50 | -4,66% | 120.557,00 |
| 27.06.2025 | 2,57 | 2,62 | 2,54 | 2,62 | 1,08% | 293.195,00 |
| 26.06.2025 | 2,57 | 2,60 | 2,53 | 2,59 | 1,25% | 211.610,00 |
| 25.06.2025 | 2,61 | 2,63 | 2,53 | 2,56 | -3,03% | 210.865,00 |
| 24.06.2025 | 2,56 | 2,65 | 2,55 | 2,64 | 1,38% | 288.025,00 |
| 23.06.2025 | 2,58 | 2,62 | 2,50 | 2,60 | 2,04% | 406.647,00 |
| 20.06.2025 | 2,57 | 2,69 | 2,51 | 2,55 | -0,70% | 297.949,00 |
| 19.06.2025 | 2,45 | 2,59 | 2,41 | 2,57 | 3,13% | 344.182,00 |
| 18.06.2025 | 2,61 | 2,62 | 2,47 | 2,49 | -10,94% | 846.326,00 |
| 17.06.2025 | 2,68 | 2,80 | 2,66 | 2,80 | 2,04% | 111.322,00 |
| 16.06.2025 | 2,75 | 2,80 | 2,68 | 2,74 | -0,51% | 65.495,00 |
| 13.06.2025 | 2,79 | 2,80 | 2,73 | 2,76 | -3,23% | 138.211,00 |
| 12.06.2025 | 2,90 | 2,90 | 2,78 | 2,85 | -1,59% | 61.675,00 |
| 11.06.2025 | 2,98 | 2,98 | 2,85 | 2,89 | -2,89% | 87.200,00 |
| 10.06.2025 | 3,06 | 3,06 | 2,98 | 2,98 | -2,23% | 141.355,00 |
| 09.06.2025 | 3,05 | 3,06 | 2,99 | 3,05 | 2,56% | 183.984,00 |
| 06.06.2025 | 3,00 | 3,00 | 2,93 | 2,97 | -0,07% | 45.367,00 |
| 05.06.2025 | 3,02 | 3,08 | 2,97 | 2,97 | 0,95% | 102.510,00 |
| 04.06.2025 | 3,09 | 3,15 | 2,95 | 2,95 | -3,66% | 74.568,00 |
| 03.06.2025 | 3,00 | 3,15 | 2,88 | 3,06 | 1,33% | 375.366,00 |
| 02.06.2025 | 3,06 | 3,06 | 2,91 | 3,02 | -3,08% | 153.075,00 |
| 30.05.2025 | 3,05 | 3,19 | 3,05 | 3,11 | 1,10% | 164.132,00 |
| 29.05.2025 | 3,19 | 3,19 | 3,05 | 3,08 | -0,26% | 121.393,00 |
| 28.05.2025 | 3,36 | 3,40 | 3,06 | 3,09 | -12,92% | 420.686,00 |
| 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 |