1,801€
-14,24%
Echtzeit-Aktienkurs Verve Group SE
Bid:
Ask:
Aktienkurse zur Verve Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 1,94 | 1,97 | 1,74 | 1,82 | -5,75% | 125.228,00 |
| 14.08.2025 | 2,39 | 2,41 | 1,83 | 1,93 | -19,45% | - |
| 13.08.2025 | 2,61 | 2,65 | 2,35 | 2,40 | -8,20% | 91.800,00 |
| 12.08.2025 | 2,42 | 2,62 | 2,41 | 2,61 | 8,12% | 6.700,00 |
| 11.08.2025 | 2,56 | 2,60 | 2,38 | 2,41 | -5,52% | 78.000,00 |
| 08.08.2025 | 2,70 | 2,70 | 2,54 | 2,56 | -5,44% | 73.152,00 |
| 07.08.2025 | 2,62 | 2,72 | 2,60 | 2,70 | 3,41% | 25.375,00 |
| 06.08.2025 | 2,69 | 2,70 | 2,58 | 2,61 | -1,84% | 64.900,00 |
| 05.08.2025 | 2,71 | 2,72 | 2,61 | 2,66 | -2,49% | - |
| 04.08.2025 | 2,66 | 2,73 | 2,65 | 2,73 | 3,25% | 18.140,00 |
| 01.08.2025 | 2,75 | 2,75 | 2,59 | 2,64 | -3,33% | 165.260,00 |
| 31.07.2025 | 2,61 | 2,79 | 2,58 | 2,74 | 5,35% | 55.757,00 |
| 30.07.2025 | 2,76 | 2,76 | 2,58 | 2,60 | -5,63% | 106.000,00 |
| 29.07.2025 | 2,78 | 2,84 | 2,72 | 2,75 | -0,61% | 87.000,00 |
| 28.07.2025 | 2,86 | 2,90 | 2,77 | 2,77 | -3,05% | 84.280,00 |
| 25.07.2025 | 2,89 | 2,91 | 2,81 | 2,86 | -1,59% | 281.000,00 |
| 24.07.2025 | 3,02 | 3,03 | 2,87 | 2,90 | -3,46% | 288,00 |
| 23.07.2025 | 3,08 | 3,12 | 2,98 | 3,01 | -2,12% | - |
| 22.07.2025 | 3,11 | 3,15 | 3,01 | 3,07 | -1,32% | 21.600,00 |
| 21.07.2025 | 3,28 | 3,33 | 3,09 | 3,11 | -5,24% | 31.368,00 |
| 18.07.2025 | 3,15 | 3,32 | 3,15 | 3,28 | 4,35% | 37.500,00 |
| 17.07.2025 | 3,19 | 3,24 | 3,11 | 3,15 | -0,60% | 12.250,00 |
| 16.07.2025 | 3,13 | 3,22 | 3,04 | 3,17 | 2,29% | 46.750,00 |
| 15.07.2025 | 3,09 | 3,14 | 3,05 | 3,09 | 0,59% | - |
| 14.07.2025 | 3,14 | 3,15 | 2,94 | 3,08 | -2,78% | 71.372,00 |
| 11.07.2025 | 3,31 | 3,33 | 3,13 | 3,16 | -5,55% | 2.450,00 |
| 10.07.2025 | 3,26 | 3,35 | 3,11 | 3,35 | 1,27% | - |
| 09.07.2025 | 2,99 | 3,32 | 2,92 | 3,31 | 14,19% | 1.793,00 |
| 08.07.2025 | 2,78 | 2,97 | 2,76 | 2,90 | 5,31% | 4.500,00 |
| 07.07.2025 | 2,70 | 2,87 | 2,69 | 2,75 | 2,27% | - |
| 04.07.2025 | 2,69 | 2,75 | 2,67 | 2,69 | -1,75% | 950,00 |
| 03.07.2025 | 2,56 | 2,77 | 2,55 | 2,74 | 6,87% | - |
| 02.07.2025 | 2,54 | 2,65 | 2,49 | 2,56 | 1,67% | - |
| 01.07.2025 | 2,50 | 2,52 | 2,50 | 2,52 | -0,24% | 19.984,00 |
| 30.06.2025 | 2,48 | 2,53 | 2,48 | 2,53 | 2,10% | 2.000,00 |
| 27.06.2025 | 2,47 | 2,58 | 2,47 | 2,47 | 0,57% | - |
| 26.06.2025 | 2,54 | 2,56 | 2,46 | 2,46 | 0,08% | 600,00 |
| 25.06.2025 | 2,51 | 2,66 | 2,46 | 2,46 | -2,23% | - |
| 24.06.2025 | 2,58 | 2,64 | 2,51 | 2,51 | 2,53% | 2.750,00 |
| 23.06.2025 | 2,45 | 2,60 | 2,45 | 2,45 | 1,07% | 1.000,00 |
| 20.06.2025 | 2,56 | 2,63 | 2,43 | 2,43 | -1,70% | 8.000,00 |
| 19.06.2025 | 2,36 | 2,55 | 2,36 | 2,47 | 0,16% | 695,00 |
| 18.06.2025 | 2,61 | 2,62 | 2,46 | 2,46 | -8,33% | 11.500,00 |
| 17.06.2025 | 2,60 | 2,69 | 2,60 | 2,69 | 3,15% | 500,00 |
| 16.06.2025 | 2,72 | 2,72 | 2,61 | 2,61 | -4,05% | - |
| 13.06.2025 | 2,70 | 2,77 | 2,70 | 2,72 | -4,03% | - |
| 12.06.2025 | 2,86 | 2,87 | 2,83 | 2,83 | -1,12% | - |
| 11.06.2025 | 2,96 | 2,96 | 2,86 | 2,86 | -4,41% | - |
| 10.06.2025 | 3,02 | 3,02 | 2,99 | 2,99 | -0,33% | - |
| 09.06.2025 | 2,95 | 3,02 | 2,95 | 3,00 | 1,62% | - |
| 06.06.2025 | 2,95 | 2,96 | 2,95 | 2,96 | 0,14% | 1.360,00 |
| 05.06.2025 | 2,94 | 3,04 | 2,94 | 2,95 | -1,07% | - |
| 04.06.2025 | 2,94 | 2,98 | 2,94 | 2,98 | 0,81% | 100,00 |
| 03.06.2025 | 2,94 | 2,96 | 2,94 | 2,96 | 0,48% | 2.000,00 |
| 02.06.2025 | 2,94 | 2,99 | 2,94 | 2,95 | -4,35% | 32.000,00 |
| 30.05.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -1,47% | - |
| 29.05.2025 | 3,13 | 3,13 | 3,13 | 3,13 | 0,39% | - |
| 28.05.2025 | 3,45 | 3,45 | 3,11 | 3,11 | -11,78% | - |
| 27.05.2025 | 3,53 | 3,53 | 3,53 | 3,53 | -0,28% | - |
| 26.05.2025 | 3,94 | 3,98 | 3,54 | 3,54 | -10,15% | 63.122,00 |
| 23.05.2025 | 4,04 | 4,15 | 3,94 | 3,94 | -7,16% | 1.000,00 |
| 22.05.2025 | 4,02 | 4,24 | 4,02 | 4,24 | 7,50% | 3.565,00 |
| 21.05.2025 | 3,95 | 3,95 | 3,95 | 3,95 | 4,78% | - |
| 20.05.2025 | 3,77 | 3,77 | 3,77 | 3,77 | -1,62% | - |
| 19.05.2025 | 3,83 | 3,83 | 3,83 | 3,83 | 0,95% | - |
| 16.05.2025 | 3,79 | 3,79 | 3,79 | 3,79 | 8,84% | - |
| 15.05.2025 | 3,49 | 3,49 | 3,49 | 3,49 | -5,58% | - |
| 14.05.2025 | 3,69 | 3,69 | 3,69 | 3,69 | -4,10% | - |
| 13.05.2025 | 3,85 | 3,85 | 3,85 | 3,85 | 2,67% | - |
| 12.05.2025 | 3,75 | 3,75 | 3,75 | 3,75 | 1,85% | 3.000,00 |
| 09.05.2025 | 3,68 | 3,68 | 3,68 | 3,68 | -1,29% | - |
| 08.05.2025 | 3,73 | 3,73 | 3,73 | 3,73 | 9,64% | - |
| 07.05.2025 | 3,40 | 3,40 | 3,40 | 3,40 | -2,80% | - |
| 06.05.2025 | 3,50 | 3,50 | 3,50 | 3,50 | -0,40% | 2.000,00 |
| 05.05.2025 | 3,40 | 3,52 | 3,40 | 3,51 | -0,34% | 12.080,00 |
| 02.05.2025 | 3,32 | 3,53 | 3,32 | 3,53 | 6,91% | 5.000,00 |
| 30.04.2025 | 3,20 | 3,30 | 3,20 | 3,30 | 3,84% | - |
| 29.04.2025 | 3,22 | 3,25 | 3,18 | 3,18 | -2,76% | 5.000,00 |
| 28.04.2025 | 3,22 | 3,32 | 3,22 | 3,27 | 1,43% | 5.700,00 |
| 25.04.2025 | 3,23 | 3,23 | 3,22 | 3,22 | 5,85% | 5.000,00 |
| 24.04.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -3,06% | - |
| 23.04.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 7,61% | - |
| 22.04.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -2,74% | - |
| 17.04.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 2,18% | - |
| 16.04.2025 | 2,90 | 2,93 | 2,90 | 2,93 | -2,78% | - |
| 15.04.2025 | 2,68 | 3,02 | 2,68 | 3,02 | 11,53% | - |
| 14.04.2025 | 2,62 | 2,71 | 2,62 | 2,71 | 3,20% | 800,00 |
| 11.04.2025 | 2,65 | 2,65 | 2,59 | 2,62 | -4,17% | - |
| 10.04.2025 | 2,68 | 2,77 | 2,68 | 2,74 | 9,70% | 200,00 |
| 09.04.2025 | 2,50 | 2,50 | 2,49 | 2,49 | -4,52% | - |
| 08.04.2025 | 2,60 | 2,61 | 2,60 | 2,61 | 3,00% | - |
| 07.04.2025 | 2,52 | 2,54 | 2,49 | 2,54 | -16,17% | 1.259,00 |
| 04.04.2025 | 3,07 | 3,07 | 3,03 | 3,03 | -2,58% | 1.661,00 |
| 03.04.2025 | 3,11 | 3,11 | 3,11 | 3,11 | 1,97% | - |
| 02.04.2025 | 3,05 | 3,05 | 3,05 | 3,05 | -0,65% | - |
| 01.04.2025 | 3,02 | 3,07 | 3,02 | 3,07 | 1,83% | 300,00 |
| 31.03.2025 | 3,16 | 3,16 | 3,01 | 3,01 | -8,93% | 2.500,00 |
| 28.03.2025 | 3,31 | 3,31 | 3,31 | 3,31 | -0,30% | - |
| 27.03.2025 | 3,32 | 3,32 | 3,32 | 3,32 | -0,60% | - |
| 26.03.2025 | 3,34 | 3,34 | 3,34 | 3,34 | 0,00% | - |