4,035€
3,46%
Echtzeit-Aktienkurs Verve Group SE
Bid:
Ask:
Aktienkurse zur Verve Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 4,05 | 4,05 | 3,93 | 3,93 | -1,26% | 98.456,00 |
| 14.11.2024 | 4,00 | 4,04 | 3,97 | 3,98 | -0,25% | 133.709,00 |
| 13.11.2024 | 3,76 | 4,02 | 3,76 | 3,99 | 6,83% | 317.348,00 |
| 12.11.2024 | 3,88 | 3,90 | 3,72 | 3,74 | -2,86% | 126.546,00 |
| 11.11.2024 | 3,82 | 3,90 | 3,79 | 3,85 | 0,00% | 56.580,00 |
| 08.11.2024 | 3,79 | 3,94 | 3,76 | 3,85 | 5,34% | 113.427,00 |
| 07.11.2024 | 3,66 | 3,72 | 3,64 | 3,65 | 5,49% | 39.919,00 |
| 06.11.2024 | 3,77 | 3,83 | 3,46 | 3,46 | -9,90% | 155.204,00 |
| 05.11.2024 | 3,76 | 3,84 | 3,70 | 3,84 | 3,78% | 17.866,00 |
| 04.11.2024 | 3,82 | 3,89 | 3,70 | 3,70 | -3,01% | 60.101,00 |
| 01.11.2024 | 3,74 | 3,87 | 3,73 | 3,82 | 0,66% | 21.358,00 |
| 31.10.2024 | 3,89 | 3,95 | 3,71 | 3,79 | -2,19% | 76.890,00 |
| 30.10.2024 | 3,73 | 3,90 | 3,73 | 3,88 | 8,39% | 141.784,00 |
| 29.10.2024 | 3,62 | 3,64 | 3,56 | 3,58 | -1,38% | 66.312,00 |
| 28.10.2024 | 3,55 | 3,65 | 3,54 | 3,63 | 3,72% | 98.042,00 |
| 25.10.2024 | 3,39 | 3,54 | 3,38 | 3,50 | 3,86% | 71.015,00 |
| 24.10.2024 | 3,34 | 3,39 | 3,30 | 3,37 | 1,66% | 24.495,00 |
| 23.10.2024 | 3,41 | 3,48 | 3,31 | 3,31 | -3,22% | 124.319,00 |
| 22.10.2024 | 3,52 | 3,53 | 3,42 | 3,42 | -2,70% | 30.904,00 |
| 21.10.2024 | 3,55 | 3,56 | 3,45 | 3,52 | 0,57% | 89.210,00 |
| 18.10.2024 | 3,40 | 3,51 | 3,38 | 3,50 | 2,95% | 104.782,00 |
| 17.10.2024 | 3,12 | 3,40 | 3,09 | 3,40 | 9,34% | 83.109,00 |
| 16.10.2024 | 3,27 | 3,28 | 3,11 | 3,11 | -4,61% | 47.606,00 |
| 15.10.2024 | 3,14 | 3,30 | 3,14 | 3,26 | 2,68% | 172.131,00 |
| 14.10.2024 | 3,14 | 3,18 | 3,13 | 3,17 | 2,76% | 93.391,00 |
| 11.10.2024 | 3,10 | 3,15 | 3,05 | 3,09 | -2,53% | 107.470,00 |
| 10.10.2024 | 3,26 | 3,27 | 3,17 | 3,17 | -2,62% | 49.865,00 |
| 09.10.2024 | 3,23 | 3,27 | 3,22 | 3,25 | 1,09% | 74.287,00 |
| 08.10.2024 | 3,30 | 3,34 | 3,22 | 3,22 | -1,53% | 91.698,00 |
| 07.10.2024 | 3,39 | 3,40 | 3,27 | 3,27 | -6,71% | 107.777,00 |
| 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 |