2,245€
-1,54%
Echtzeit-Aktienkurs Verve Group SE
Bid:
Ask:
Aktienkurse zur Verve Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2024 | 2,32 | 2,33 | 2,19 | 2,31 | 0,43% | 17.100,00 |
| 03.07.2024 | 2,14 | 2,37 | 2,09 | 2,30 | 7,72% | 33.580,00 |
| 02.07.2024 | 2,02 | 2,14 | 2,02 | 2,14 | 5,48% | 5.250,00 |
| 01.07.2024 | 1,98 | 2,22 | 1,97 | 2,03 | 3,37% | 2.650,00 |
| 28.06.2024 | 1,89 | 1,99 | 1,88 | 1,96 | 3,81% | 5.000,00 |
| 27.06.2024 | 1,79 | 1,92 | 1,76 | 1,89 | 5,95% | - |
| 26.06.2024 | 1,66 | 1,80 | 1,66 | 1,78 | 8,79% | - |
| 25.06.2024 | 1,78 | 1,78 | 1,63 | 1,64 | -7,87% | - |
| 24.06.2024 | 1,73 | 1,78 | 1,67 | 1,78 | 1,37% | 6.000,00 |
| 21.06.2024 | 1,66 | 1,78 | 1,63 | 1,76 | 5,72% | 5.000,00 |
| 20.06.2024 | 1,60 | 1,69 | 1,53 | 1,66 | 3,62% | - |
| 19.06.2024 | 1,75 | 1,75 | 1,52 | 1,60 | 1,91% | - |
| 18.06.2024 | 1,55 | 1,60 | 1,55 | 1,57 | 1,55% | 380,00 |
| 17.06.2024 | 1,58 | 1,59 | 1,55 | 1,55 | -1,90% | - |
| 14.06.2024 | 1,56 | 1,62 | 1,55 | 1,58 | -1,56% | - |
| 13.06.2024 | 1,60 | 1,64 | 1,57 | 1,60 | -2,26% | 3.000,00 |
| 12.06.2024 | 1,65 | 1,66 | 1,59 | 1,64 | 1,74% | - |
| 11.06.2024 | 1,64 | 1,69 | 1,58 | 1,61 | -1,41% | - |
| 10.06.2024 | 1,68 | 1,68 | 1,58 | 1,64 | 0,68% | - |
| 07.06.2024 | 1,60 | 1,64 | 1,59 | 1,62 | 1,37% | - |
| 06.06.2024 | 1,63 | 1,65 | 1,59 | 1,60 | -1,60% | - |
| 05.06.2024 | 1,60 | 1,64 | 1,57 | 1,63 | 1,24% | - |
| 04.06.2024 | 1,64 | 1,68 | 1,60 | 1,61 | -1,77% | - |
| 03.06.2024 | 1,76 | 1,76 | 1,58 | 1,64 | -5,92% | - |
| 31.05.2024 | 1,60 | 1,74 | 1,60 | 1,74 | 5,45% | - |
| 30.05.2024 | 1,60 | 1,67 | 1,58 | 1,65 | 0,61% | - |
| 29.05.2024 | 1,67 | 1,70 | 1,62 | 1,64 | -2,03% | 750,00 |
| 28.05.2024 | 1,66 | 1,71 | 1,64 | 1,67 | -0,77% | - |
| 27.05.2024 | 1,68 | 1,72 | 1,66 | 1,69 | 0,18% | 440,00 |
| 24.05.2024 | 1,67 | 1,70 | 1,65 | 1,68 | 0,78% | - |
| 23.05.2024 | 1,71 | 1,74 | 1,66 | 1,67 | -1,12% | - |
| 22.05.2024 | 1,72 | 1,73 | 1,69 | 1,69 | -1,74% | - |
| 21.05.2024 | 1,71 | 1,76 | 1,70 | 1,72 | 0,00% | - |
| 20.05.2024 | 1,73 | 1,75 | 1,72 | 1,72 | -0,29% | - |
| 17.05.2024 | 1,64 | 1,76 | 1,64 | 1,73 | 0,58% | - |
| 16.05.2024 | 1,72 | 1,74 | 1,69 | 1,72 | -0,35% | - |
| 15.05.2024 | 1,60 | 1,76 | 1,60 | 1,72 | 6,04% | - |
| 14.05.2024 | 1,63 | 1,66 | 1,59 | 1,62 | -1,34% | - |
| 13.05.2024 | 1,66 | 1,67 | 1,59 | 1,65 | -0,78% | - |
| 10.05.2024 | 1,70 | 1,72 | 1,63 | 1,66 | -2,07% | - |
| 09.05.2024 | 1,69 | 1,73 | 1,67 | 1,69 | 7,15% | - |
| 08.05.2024 | 1,77 | 1,83 | 1,49 | 1,58 | -12,22% | - |
| 07.05.2024 | 1,81 | 1,91 | 1,77 | 1,80 | -1,42% | - |
| 06.05.2024 | 1,77 | 1,91 | 1,72 | 1,83 | 4,05% | - |
| 03.05.2024 | 1,64 | 1,78 | 1,64 | 1,76 | 4,65% | 5.000,00 |
| 02.05.2024 | 1,65 | 1,68 | 1,61 | 1,68 | 1,76% | - |
| 30.04.2024 | 1,66 | 1,73 | 1,63 | 1,65 | -0,84% | - |
| 29.04.2024 | 1,68 | 1,69 | 1,65 | 1,66 | -1,13% | - |
| 26.04.2024 | 1,65 | 1,70 | 1,64 | 1,68 | 1,45% | 4.000,00 |
| 25.04.2024 | 1,68 | 1,69 | 1,61 | 1,66 | -1,49% | - |
| 24.04.2024 | 1,67 | 1,70 | 1,63 | 1,68 | 0,72% | - |
| 23.04.2024 | 1,58 | 1,68 | 1,58 | 1,67 | 4,11% | 1.240,00 |
| 22.04.2024 | 1,57 | 1,65 | 1,57 | 1,60 | 2,56% | - |
| 19.04.2024 | 1,49 | 1,58 | 1,47 | 1,56 | 4,41% | - |
| 18.04.2024 | 1,64 | 1,64 | 1,50 | 1,50 | -10,46% | - |
| 17.04.2024 | 1,63 | 1,67 | 1,60 | 1,67 | 4,96% | - |
| 16.04.2024 | 1,64 | 1,64 | 1,59 | 1,59 | -5,62% | 450,00 |
| 15.04.2024 | 1,71 | 1,71 | 1,62 | 1,69 | -1,17% | 8.900,00 |
| 12.04.2024 | 1,79 | 1,79 | 1,69 | 1,71 | 2,83% | - |
| 11.04.2024 | 1,66 | 1,80 | 1,66 | 1,66 | -1,95% | - |
| 10.04.2024 | 1,79 | 1,81 | 1,68 | 1,70 | -5,25% | 3.000,00 |
| 09.04.2024 | 1,83 | 1,88 | 1,79 | 1,79 | -2,77% | 2.314,00 |
| 08.04.2024 | 1,67 | 1,85 | 1,67 | 1,84 | 10,18% | 100,00 |
| 05.04.2024 | 1,62 | 1,67 | 1,59 | 1,67 | 3,09% | 1.600,00 |
| 04.04.2024 | 1,59 | 1,65 | 1,58 | 1,62 | 1,76% | - |
| 03.04.2024 | 1,54 | 1,59 | 1,54 | 1,59 | 3,31% | 1.000,00 |
| 02.04.2024 | 1,63 | 1,64 | 1,51 | 1,54 | -5,23% | - |
| 28.03.2024 | 1,62 | 1,72 | 1,57 | 1,63 | 0,62% | - |
| 27.03.2024 | 1,53 | 1,63 | 1,52 | 1,62 | 4,87% | 900,00 |
| 26.03.2024 | 1,52 | 1,61 | 1,51 | 1,54 | -1,34% | - |
| 25.03.2024 | 1,45 | 1,63 | 1,45 | 1,56 | -3,22% | - |
| 22.03.2024 | 1,54 | 1,67 | 1,53 | 1,61 | 4,33% | 2.750,00 |
| 21.03.2024 | 1,47 | 1,55 | 1,43 | 1,55 | 5,89% | 1.500,00 |
| 20.03.2024 | 1,30 | 1,49 | 1,30 | 1,46 | 6,64% | - |
| 19.03.2024 | 1,23 | 1,38 | 1,21 | 1,37 | 11,75% | 3.000,00 |
| 18.03.2024 | 1,26 | 1,36 | 1,23 | 1,23 | -2,85% | 100,00 |
| 15.03.2024 | 1,34 | 1,38 | 1,26 | 1,26 | -6,79% | - |
| 14.03.2024 | 1,37 | 1,38 | 1,35 | 1,35 | -0,59% | 715,00 |
| 13.03.2024 | 1,40 | 1,45 | 1,36 | 1,36 | -0,73% | 1.000,00 |
| 12.03.2024 | 1,41 | 1,44 | 1,37 | 1,37 | -2,49% | - |
| 11.03.2024 | 1,40 | 1,46 | 1,40 | 1,41 | 0,57% | - |
| 08.03.2024 | 1,44 | 1,48 | 1,40 | 1,40 | -2,98% | 5.550,00 |
| 07.03.2024 | 1,38 | 1,48 | 1,38 | 1,44 | 4,12% | - |
| 06.03.2024 | 1,28 | 1,43 | 1,28 | 1,39 | 8,29% | 28.198,00 |
| 05.03.2024 | 1,22 | 1,31 | 1,21 | 1,28 | 4,66% | 5.000,00 |
| 04.03.2024 | 1,18 | 1,24 | 1,17 | 1,22 | 4,80% | - |
| 01.03.2024 | 1,15 | 1,27 | 1,15 | 1,17 | 3,64% | - |
| 29.02.2024 | 1,02 | 1,18 | 1,02 | 1,13 | 10,73% | 11.000,00 |
| 28.02.2024 | 0,99 | 1,04 | 0,99 | 1,02 | 2,63% | - |
| 27.02.2024 | 0,95 | 1,00 | 0,95 | 0,99 | 1,43% | - |
| 26.02.2024 | 0,93 | 0,99 | 0,93 | 0,98 | 2,41% | 200,00 |
| 23.02.2024 | 0,99 | 0,99 | 0,95 | 0,95 | -3,83% | - |
| 22.02.2024 | 0,99 | 0,99 | 0,96 | 0,99 | 0,41% | - |
| 21.02.2024 | 0,95 | 0,99 | 0,94 | 0,99 | 2,60% | - |
| 20.02.2024 | 0,93 | 0,98 | 0,93 | 0,96 | 0,10% | - |
| 19.02.2024 | 1,00 | 1,01 | 0,94 | 0,96 | -3,90% | - |
| 16.02.2024 | 0,95 | 1,02 | 0,95 | 1,00 | 1,83% | - |
| 15.02.2024 | 0,96 | 0,98 | 0,96 | 0,98 | 1,03% | - |
| 14.02.2024 | 0,98 | 1,01 | 0,93 | 0,97 | -0,41% | - |
| 13.02.2024 | 0,96 | 1,01 | 0,96 | 0,98 | 1,77% | 12.000,00 |