1,559€
1,20%
Echtzeit-Aktienkurs Verve Group SE
Bid:
Ask:
Aktienkurse zur Verve Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,58 | 1,60 | 1,42 | 1,45 | -13,43% | 975.030,00 |
| 04.05.2026 | 1,56 | 1,72 | 1,55 | 1,68 | 12,12% | 567.070,00 |
| 30.04.2026 | 1,46 | 1,51 | 1,46 | 1,49 | -0,73% | 8.968,00 |
| 29.04.2026 | 1,52 | 1,52 | 1,49 | 1,51 | 0,94% | 12.821,00 |
| 28.04.2026 | 1,52 | 1,55 | 1,47 | 1,49 | -2,36% | 63.007,00 |
| 27.04.2026 | 1,42 | 1,53 | 1,42 | 1,53 | 6,12% | 76.234,00 |
| 24.04.2026 | 1,49 | 1,49 | 1,42 | 1,44 | -3,68% | 89.413,00 |
| 23.04.2026 | 1,50 | 1,51 | 1,49 | 1,49 | -1,78% | 6.155,00 |
| 22.04.2026 | 1,50 | 1,58 | 1,48 | 1,52 | 2,29% | 152.268,00 |
| 21.04.2026 | 1,55 | 1,55 | 1,46 | 1,49 | -0,60% | 35.494,00 |
| 20.04.2026 | 1,50 | 1,54 | 1,50 | 1,50 | -4,04% | 144.765,00 |
| 17.04.2026 | 1,53 | 1,59 | 1,51 | 1,56 | 2,03% | 108.509,00 |
| 16.04.2026 | 1,55 | 1,57 | 1,51 | 1,53 | 0,00% | 77.726,00 |
| 15.04.2026 | 1,48 | 1,56 | 1,48 | 1,53 | 4,59% | 174.097,00 |
| 14.04.2026 | 1,45 | 1,48 | 1,42 | 1,46 | 1,74% | 203.847,00 |
| 13.04.2026 | 1,41 | 1,45 | 1,39 | 1,44 | 0,07% | 49.171,00 |
| 10.04.2026 | 1,41 | 1,44 | 1,41 | 1,44 | 1,85% | 88.709,00 |
| 09.04.2026 | 1,41 | 1,42 | 1,38 | 1,41 | -0,70% | 24.643,00 |
| 08.04.2026 | 1,39 | 1,42 | 1,39 | 1,42 | 4,19% | 2.646,00 |
| 07.04.2026 | 1,40 | 1,40 | 1,34 | 1,36 | -4,15% | 77.806,00 |
| 02.04.2026 | 1,45 | 1,45 | 1,38 | 1,42 | -0,42% | 22.548,00 |
| 01.04.2026 | 1,47 | 1,47 | 1,43 | 1,43 | 0,56% | 38.620,00 |
| 31.03.2026 | 1,34 | 1,45 | 1,34 | 1,42 | 5,74% | 106.403,00 |
| 30.03.2026 | 1,36 | 1,36 | 1,30 | 1,34 | -2,54% | 181.161,00 |
| 27.03.2026 | 1,36 | 1,42 | 1,34 | 1,38 | 0,51% | 102.774,00 |
| 26.03.2026 | 1,37 | 1,41 | 1,35 | 1,37 | -1,01% | 122.621,00 |
| 25.03.2026 | 1,37 | 1,43 | 1,35 | 1,38 | 5,65% | 157.820,00 |
| 24.03.2026 | 1,34 | 1,36 | 1,30 | 1,31 | -4,66% | 165.070,00 |
| 23.03.2026 | 1,28 | 1,37 | 1,25 | 1,37 | 1,78% | 96.526,00 |
| 20.03.2026 | 1,42 | 1,42 | 1,35 | 1,35 | -5,73% | 35.616,00 |
| 19.03.2026 | 1,41 | 1,44 | 1,37 | 1,43 | -3,96% | 182.749,00 |
| 18.03.2026 | 1,44 | 1,50 | 1,44 | 1,49 | 2,40% | 101.949,00 |
| 17.03.2026 | 1,45 | 1,49 | 1,41 | 1,46 | -1,02% | 201.415,00 |
| 16.03.2026 | 1,43 | 1,49 | 1,41 | 1,47 | -1,47% | 164.263,00 |
| 13.03.2026 | 1,53 | 1,53 | 1,46 | 1,49 | -0,20% | 224.965,00 |
| 12.03.2026 | 1,55 | 1,56 | 1,44 | 1,50 | -6,85% | 281.069,00 |
| 11.03.2026 | 1,64 | 1,66 | 1,60 | 1,61 | 1,26% | 147.642,00 |
| 10.03.2026 | 1,57 | 1,60 | 1,57 | 1,59 | 2,92% | 47.512,00 |
| 09.03.2026 | 1,55 | 1,55 | 1,44 | 1,54 | 1,72% | 441.312,00 |
| 06.03.2026 | 1,51 | 1,54 | 1,49 | 1,52 | 4,48% | 166.236,00 |
| 05.03.2026 | 1,48 | 1,50 | 1,39 | 1,45 | 1,12% | 240.632,00 |
| 04.03.2026 | 1,40 | 1,44 | 1,37 | 1,43 | 3,76% | 227.543,00 |
| 03.03.2026 | 1,33 | 1,40 | 1,32 | 1,38 | -0,58% | 474.445,00 |
| 02.03.2026 | 1,37 | 1,39 | 1,32 | 1,39 | -0,29% | 307.701,00 |
| 27.02.2026 | 1,38 | 1,39 | 1,35 | 1,39 | 3,11% | 287.799,00 |
| 26.02.2026 | 1,32 | 1,36 | 1,30 | 1,35 | 3,05% | 321.975,00 |
| 25.02.2026 | 1,26 | 1,33 | 1,25 | 1,31 | 14,89% | 531.812,00 |
| 24.02.2026 | 1,22 | 1,22 | 1,11 | 1,14 | -7,90% | 325.941,00 |
| 23.02.2026 | 1,27 | 1,27 | 1,20 | 1,24 | -2,67% | 380.250,00 |
| 20.02.2026 | 1,31 | 1,32 | 1,25 | 1,27 | -2,67% | 469.457,00 |
| 19.02.2026 | 1,29 | 1,37 | 1,27 | 1,31 | 2,03% | 304.961,00 |
| 18.02.2026 | 1,30 | 1,31 | 1,27 | 1,28 | -1,16% | 172.522,00 |
| 17.02.2026 | 1,30 | 1,30 | 1,27 | 1,30 | -0,61% | 85.170,00 |
| 16.02.2026 | 1,31 | 1,33 | 1,30 | 1,31 | -1,51% | 30.041,00 |
| 13.02.2026 | 1,32 | 1,34 | 1,30 | 1,33 | -0,15% | 94.675,00 |
| 12.02.2026 | 1,35 | 1,35 | 1,33 | 1,33 | -0,52% | 5.798,00 |
| 11.02.2026 | 1,35 | 1,36 | 1,31 | 1,34 | 2,22% | 451.829,00 |
| 10.02.2026 | 1,32 | 1,35 | 1,29 | 1,31 | -1,95% | 243.766,00 |
| 09.02.2026 | 1,36 | 1,36 | 1,31 | 1,33 | 0,99% | 113.859,00 |
| 06.02.2026 | 1,27 | 1,32 | 1,24 | 1,32 | 3,61% | 158.475,00 |
| 05.02.2026 | 1,36 | 1,36 | 1,27 | 1,27 | 4,17% | 531.145,00 |
| 04.02.2026 | 1,31 | 1,31 | 1,20 | 1,22 | -5,34% | 680.121,00 |
| 03.02.2026 | 1,39 | 1,39 | 1,29 | 1,29 | -11,33% | 659.023,00 |
| 02.02.2026 | 1,55 | 1,55 | 1,45 | 1,46 | -7,14% | 465.608,00 |
| 30.01.2026 | 1,58 | 1,59 | 1,54 | 1,57 | -1,51% | 313.776,00 |
| 29.01.2026 | 1,62 | 1,62 | 1,56 | 1,59 | -1,06% | 244.640,00 |
| 28.01.2026 | 1,65 | 1,65 | 1,60 | 1,61 | -3,13% | 180.862,00 |
| 27.01.2026 | 1,75 | 1,75 | 1,65 | 1,66 | -5,19% | 828.590,00 |
| 26.01.2026 | 1,82 | 1,98 | 1,74 | 1,75 | -6,01% | 813.118,00 |
| 23.01.2026 | 1,87 | 1,89 | 1,85 | 1,86 | -0,37% | 65.057,00 |
| 22.01.2026 | 1,86 | 1,89 | 1,82 | 1,87 | 5,11% | 76.337,00 |
| 21.01.2026 | 1,83 | 1,83 | 1,75 | 1,78 | -3,68% | 251.342,00 |
| 20.01.2026 | 1,88 | 1,88 | 1,84 | 1,85 | -2,53% | 94.243,00 |
| 19.01.2026 | 1,91 | 1,91 | 1,85 | 1,90 | -4,34% | 113.083,00 |
| 16.01.2026 | 2,00 | 2,02 | 1,98 | 1,98 | -2,84% | 111.200,00 |
| 15.01.2026 | 2,05 | 2,06 | 2,02 | 2,04 | -0,10% | 196.024,00 |
| 14.01.2026 | 1,93 | 2,04 | 1,93 | 2,04 | 10,02% | 321.371,00 |
| 13.01.2026 | 1,86 | 1,87 | 1,82 | 1,86 | -1,12% | 67.349,00 |
| 12.01.2026 | 1,85 | 1,91 | 1,82 | 1,88 | 2,07% | 117.676,00 |
| 09.01.2026 | 1,81 | 1,85 | 1,80 | 1,84 | 2,11% | 143.785,00 |
| 08.01.2026 | 1,82 | 1,84 | 1,78 | 1,80 | 1,35% | 30.873,00 |
| 07.01.2026 | 1,85 | 1,89 | 1,78 | 1,78 | -3,00% | 122.284,00 |
| 06.01.2026 | 1,83 | 1,85 | 1,80 | 1,83 | 0,94% | 38.007,00 |
| 05.01.2026 | 1,80 | 1,84 | 1,75 | 1,82 | 5,46% | 291.347,00 |
| 02.01.2026 | 1,72 | 1,74 | 1,72 | 1,72 | -1,77% | 703,00 |
| 30.12.2025 | 1,78 | 1,78 | 1,72 | 1,75 | -0,96% | 225.166,00 |
| 29.12.2025 | 1,74 | 1,79 | 1,74 | 1,77 | 1,14% | 110.165,00 |
| 23.12.2025 | 1,74 | 1,77 | 1,74 | 1,75 | 0,58% | 61.442,00 |
| 22.12.2025 | 1,73 | 1,76 | 1,70 | 1,74 | 0,64% | 157.338,00 |
| 19.12.2025 | 1,70 | 1,75 | 1,68 | 1,73 | 1,47% | 130.794,00 |
| 18.12.2025 | 1,68 | 1,72 | 1,67 | 1,70 | 1,01% | 107.491,00 |
| 17.12.2025 | 1,69 | 1,72 | 1,67 | 1,69 | -3,44% | 123.537,00 |
| 16.12.2025 | 1,70 | 1,76 | 1,67 | 1,75 | 2,71% | 190.896,00 |
| 15.12.2025 | 1,74 | 1,74 | 1,68 | 1,70 | -0,82% | 170.395,00 |
| 12.12.2025 | 1,67 | 1,75 | 1,67 | 1,71 | 1,96% | 359.643,00 |
| 11.12.2025 | 1,67 | 1,70 | 1,65 | 1,68 | 0,66% | 336.619,00 |
| 10.12.2025 | 1,64 | 1,71 | 1,64 | 1,67 | -2,28% | 75.130,00 |
| 09.12.2025 | 1,65 | 1,72 | 1,64 | 1,71 | 3,14% | 101.683,00 |
| 08.12.2025 | 1,70 | 1,75 | 1,64 | 1,66 | -2,13% | 159.702,00 |
| 05.12.2025 | 1,74 | 1,82 | 1,69 | 1,69 | 2,61% | 109.961,00 |