1,628€
7,53%
Echtzeit-Aktienkurs Verve Group SE
Bid:
Ask:
Aktienkurse zur Verve Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 1,53 | 1,64 | 1,53 | 1,64 | 6,58% | 72.675,00 |
| 09.03.2026 | 1,53 | 1,55 | 1,45 | 1,53 | -0,20% | 230.000,00 |
| 06.03.2026 | 1,48 | 1,55 | 1,48 | 1,54 | 3,85% | 64.000,00 |
| 05.03.2026 | 1,43 | 1,52 | 1,38 | 1,48 | 3,64% | 97.710,00 |
| 04.03.2026 | 1,38 | 1,43 | 1,37 | 1,43 | 4,23% | 174.000,00 |
| 03.03.2026 | 1,36 | 1,40 | 1,32 | 1,37 | 0,74% | 173.000,00 |
| 02.03.2026 | 1,32 | 1,40 | 1,31 | 1,36 | -0,73% | 59.400,00 |
| 27.02.2026 | 1,38 | 1,39 | 1,35 | 1,37 | 1,86% | 107.702,00 |
| 26.02.2026 | 1,32 | 1,37 | 1,29 | 1,35 | 1,97% | 137.341,00 |
| 25.02.2026 | 1,23 | 1,32 | 1,22 | 1,32 | 7,67% | 236.165,00 |
| 24.02.2026 | 1,24 | 1,25 | 1,13 | 1,23 | -0,97% | 291.450,00 |
| 23.02.2026 | 1,27 | 1,28 | 1,20 | 1,24 | -5,21% | 116.020,00 |
| 20.02.2026 | 1,31 | 1,33 | 1,25 | 1,31 | -0,15% | 32.000,00 |
| 19.02.2026 | 1,32 | 1,37 | 1,26 | 1,31 | 1,00% | 134.667,00 |
| 18.02.2026 | 1,31 | 1,34 | 1,28 | 1,29 | -1,30% | 31.000,00 |
| 17.02.2026 | 1,32 | 1,32 | 1,27 | 1,31 | -0,98% | 70.970,00 |
| 16.02.2026 | 1,33 | 1,34 | 1,31 | 1,32 | -0,15% | 23.500,00 |
| 13.02.2026 | 1,32 | 1,34 | 1,30 | 1,33 | 0,84% | 81.000,00 |
| 12.02.2026 | 1,35 | 1,37 | 1,31 | 1,32 | -3,24% | 80.000,00 |
| 11.02.2026 | 1,40 | 1,40 | 1,30 | 1,36 | 3,98% | 115.099,00 |
| 10.02.2026 | 1,33 | 1,34 | 1,29 | 1,31 | -1,80% | 38.250,00 |
| 09.02.2026 | 1,35 | 1,37 | 1,31 | 1,33 | 0,38% | 88.995,00 |
| 06.02.2026 | 1,28 | 1,34 | 1,24 | 1,33 | 2,24% | - |
| 05.02.2026 | 1,36 | 1,36 | 1,26 | 1,30 | -3,78% | 172.800,00 |
| 04.02.2026 | 1,30 | 1,38 | 1,20 | 1,35 | 3,61% | 372.588,00 |
| 03.02.2026 | 1,39 | 1,40 | 1,28 | 1,30 | -5,66% | 129.000,00 |
| 02.02.2026 | 1,58 | 1,58 | 1,35 | 1,38 | -12,94% | 243.352,00 |
| 30.01.2026 | 1,60 | 1,61 | 1,54 | 1,58 | -1,00% | 56.610,00 |
| 29.01.2026 | 1,64 | 1,64 | 1,57 | 1,60 | -1,60% | 14.572,00 |
| 28.01.2026 | 1,66 | 1,66 | 1,60 | 1,63 | -1,45% | 101.626,00 |
| 27.01.2026 | 1,77 | 1,77 | 1,61 | 1,65 | -9,39% | 131.900,00 |
| 26.01.2026 | 1,86 | 1,98 | 1,74 | 1,82 | -1,62% | 55.643,00 |
| 23.01.2026 | 1,87 | 1,89 | 1,85 | 1,85 | -0,16% | - |
| 22.01.2026 | 1,84 | 1,90 | 1,82 | 1,85 | -3,69% | - |
| 21.01.2026 | 1,81 | 1,96 | 1,75 | 1,93 | 6,65% | 66.492,00 |
| 20.01.2026 | 1,89 | 1,90 | 1,74 | 1,81 | -5,05% | 29.760,00 |
| 19.01.2026 | 1,96 | 1,97 | 1,86 | 1,90 | -4,90% | 58.000,00 |
| 16.01.2026 | 2,05 | 2,05 | 1,93 | 2,00 | -2,11% | 77.875,00 |
| 15.01.2026 | 2,04 | 2,06 | 2,02 | 2,04 | 0,44% | 30.740,00 |
| 14.01.2026 | 1,95 | 2,06 | 1,93 | 2,03 | 2,83% | 8.500,00 |
| 13.01.2026 | 1,90 | 1,98 | 1,82 | 1,98 | 5,38% | 15.000,00 |
| 12.01.2026 | 1,84 | 1,92 | 1,82 | 1,88 | 3,08% | 50.270,00 |
| 09.01.2026 | 1,81 | 1,86 | 1,79 | 1,82 | 1,62% | - |
| 08.01.2026 | 1,83 | 1,85 | 1,78 | 1,79 | -3,24% | 111.745,00 |
| 07.01.2026 | 1,81 | 1,89 | 1,77 | 1,85 | 2,15% | 156.902,00 |
| 06.01.2026 | 1,80 | 1,84 | 1,79 | 1,81 | 1,06% | 25.000,00 |
| 05.01.2026 | 1,80 | 1,83 | 1,75 | 1,79 | 0,67% | 86.975,00 |
| 02.01.2026 | 1,75 | 1,86 | 1,73 | 1,78 | 2,06% | 200.000,00 |
| 30.12.2025 | 1,77 | 1,79 | 1,73 | 1,75 | -0,34% | 109.344,00 |
| 29.12.2025 | 1,74 | 1,79 | 1,73 | 1,75 | 1,51% | 1.260,00 |
| 23.12.2025 | 1,74 | 1,76 | 1,72 | 1,73 | 0,35% | - |
| 22.12.2025 | 1,73 | 1,75 | 1,70 | 1,72 | 0,41% | 149.100,00 |
| 19.12.2025 | 1,68 | 1,74 | 1,67 | 1,71 | 3,26% | 3.400,00 |
| 18.12.2025 | 1,69 | 1,71 | 1,66 | 1,66 | -2,01% | 139.152,00 |
| 17.12.2025 | 1,74 | 1,74 | 1,68 | 1,69 | -1,91% | 19.080,00 |
| 16.12.2025 | 1,72 | 1,75 | 1,66 | 1,73 | -1,15% | 69.909,00 |
| 15.12.2025 | 1,73 | 1,75 | 1,68 | 1,75 | 2,53% | 15.055,00 |
| 12.12.2025 | 1,68 | 1,75 | 1,68 | 1,70 | 2,22% | 93.150,00 |
| 11.12.2025 | 1,69 | 1,70 | 1,65 | 1,67 | -0,54% | 126.750,00 |
| 10.12.2025 | 1,71 | 1,72 | 1,67 | 1,67 | -1,06% | 77.054,00 |
| 09.12.2025 | 1,67 | 1,73 | 1,64 | 1,69 | 2,36% | - |
| 08.12.2025 | 1,72 | 1,75 | 1,64 | 1,65 | -2,54% | 28.800,00 |
| 05.12.2025 | 1,74 | 1,82 | 1,69 | 1,70 | -1,11% | 50.900,00 |
| 04.12.2025 | 1,68 | 1,78 | 1,64 | 1,72 | 3,13% | 18.800,00 |
| 03.12.2025 | 1,69 | 1,70 | 1,63 | 1,66 | -0,30% | 26.125,00 |
| 02.12.2025 | 1,68 | 1,69 | 1,62 | 1,67 | -0,18% | 2.250,00 |
| 01.12.2025 | 1,64 | 1,68 | 1,63 | 1,67 | 1,21% | 91.500,00 |
| 28.11.2025 | 1,68 | 1,69 | 1,64 | 1,65 | -0,96% | - |
| 27.11.2025 | 1,63 | 1,70 | 1,62 | 1,67 | 1,65% | 174.400,00 |
| 26.11.2025 | 1,63 | 1,66 | 1,59 | 1,64 | 2,05% | 127.580,00 |
| 25.11.2025 | 1,62 | 1,65 | 1,59 | 1,61 | -0,06% | 59.435,00 |
| 24.11.2025 | 1,53 | 1,63 | 1,52 | 1,61 | 7,06% | 18.450,00 |
| 21.11.2025 | 1,52 | 1,55 | 1,48 | 1,50 | 0,07% | 74.250,00 |
| 20.11.2025 | 1,65 | 1,65 | 1,49 | 1,50 | -7,40% | 95.902,00 |
| 19.11.2025 | 1,62 | 1,68 | 1,58 | 1,62 | 1,31% | 104.020,00 |
| 18.11.2025 | 2,00 | 2,00 | 1,57 | 1,60 | -17,82% | 120.100,00 |
| 17.11.2025 | 2,05 | 2,06 | 1,95 | 1,95 | -4,28% | 29.000,00 |
| 14.11.2025 | 2,08 | 2,11 | 2,00 | 2,03 | -1,45% | - |
| 13.11.2025 | 2,03 | 2,13 | 2,03 | 2,06 | 2,69% | 54.000,00 |
| 12.11.2025 | 2,00 | 2,09 | 1,96 | 2,01 | 1,82% | - |
| 11.11.2025 | 1,96 | 2,02 | 1,94 | 1,97 | 1,75% | - |
| 10.11.2025 | 1,96 | 1,98 | 1,94 | 1,94 | 0,99% | - |
| 07.11.2025 | 1,94 | 1,97 | 1,92 | 1,92 | -0,05% | 7.750,00 |
| 06.11.2025 | 1,94 | 1,98 | 1,92 | 1,92 | -0,10% | - |
| 05.11.2025 | 1,97 | 1,97 | 1,92 | 1,92 | -1,94% | - |
| 04.11.2025 | 2,03 | 2,04 | 1,94 | 1,96 | -2,49% | 44.100,00 |
| 03.11.2025 | 2,11 | 2,13 | 1,99 | 2,01 | -5,09% | 58.900,00 |
| 31.10.2025 | 2,18 | 2,19 | 2,06 | 2,12 | -1,85% | 48.100,00 |
| 30.10.2025 | 2,17 | 2,19 | 2,13 | 2,16 | -0,51% | 45.000,00 |
| 29.10.2025 | 2,24 | 2,29 | 2,16 | 2,17 | -3,21% | - |
| 28.10.2025 | 2,27 | 2,29 | 2,24 | 2,24 | -2,56% | - |
| 27.10.2025 | 2,39 | 2,39 | 2,28 | 2,30 | -3,24% | 54.000,00 |
| 24.10.2025 | 2,29 | 2,39 | 2,28 | 2,38 | 4,30% | 41.425,00 |
| 23.10.2025 | 2,29 | 2,30 | 2,26 | 2,28 | 0,57% | 13.000,00 |
| 22.10.2025 | 2,32 | 2,34 | 2,26 | 2,27 | -2,37% | 117.880,00 |
| 21.10.2025 | 2,23 | 2,38 | 2,22 | 2,32 | 4,55% | 12.550,00 |
| 20.10.2025 | 2,14 | 2,25 | 2,13 | 2,22 | 4,27% | 34.850,00 |
| 17.10.2025 | 2,24 | 2,24 | 2,09 | 2,13 | -4,57% | 7.800,00 |
| 16.10.2025 | 2,21 | 2,23 | 2,19 | 2,23 | 1,22% | 273.500,00 |
| 15.10.2025 | 2,26 | 2,27 | 2,20 | 2,21 | -2,26% | 4.500,00 |