1,356€
-1,06%
Echtzeit-Aktienkurs Verve Group SE
Bid:
Ask:
Aktienkurse zur Verve Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,33 | 1,36 | 1,30 | 1,31 | -2,17% | 165.070,00 |
| 23.03.2026 | 1,28 | 1,38 | 1,25 | 1,34 | 2,53% | 262.294,00 |
| 20.03.2026 | 1,42 | 1,42 | 1,30 | 1,31 | -8,80% | 202.387,00 |
| 19.03.2026 | 1,41 | 1,44 | 1,37 | 1,43 | -0,35% | 182.749,00 |
| 18.03.2026 | 1,44 | 1,51 | 1,42 | 1,44 | -1,30% | 224.282,00 |
| 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 | -1,34% | 164.263,00 |
| 13.03.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 2,33% | 68,00 |
| 12.03.2026 | 1,55 | 1,55 | 1,46 | 1,46 | -7,78% | 31.400,00 |
| 11.03.2026 | 1,65 | 1,65 | 1,58 | 1,58 | -1,50% | 20.000,00 |
| 10.03.2026 | 1,59 | 1,60 | 1,59 | 1,60 | 7,00% | 1.500,00 |
| 09.03.2026 | 1,48 | 1,51 | 1,48 | 1,50 | -2,79% | 3.850,00 |
| 06.03.2026 | 1,51 | 1,55 | 1,49 | 1,54 | 4,19% | 268.469,00 |
| 05.03.2026 | 1,50 | 1,52 | 1,39 | 1,48 | 3,21% | 770.688,00 |
| 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% | 316.837,00 |
| 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 | 7,19% | 533.812,00 |
| 24.02.2026 | 1,22 | 1,23 | 1,11 | 1,22 | -0,97% | 1.041.870,00 |
| 23.02.2026 | 1,27 | 1,27 | 1,20 | 1,24 | -3,89% | 531.394,00 |
| 20.02.2026 | 1,31 | 1,32 | 1,25 | 1,29 | -1,76% | 495.013,00 |
| 19.02.2026 | 1,29 | 1,37 | 1,27 | 1,31 | 1,24% | 304.961,00 |
| 18.02.2026 | 1,30 | 1,31 | 1,27 | 1,29 | -1,15% | 217.750,00 |
| 17.02.2026 | 1,30 | 1,32 | 1,27 | 1,31 | 0,15% | 243.773,00 |
| 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 | 1,61% | 94.675,00 |
| 12.02.2026 | 1,35 | 1,35 | 1,31 | 1,31 | -2,25% | 92.849,00 |
| 11.02.2026 | 1,35 | 1,36 | 1,31 | 1,34 | 2,22% | 455.729,00 |
| 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 | -0,67% | 113.859,00 |
| 06.02.2026 | 1,27 | 1,35 | 1,24 | 1,34 | 5,18% | 317.570,00 |
| 05.02.2026 | 1,36 | 1,36 | 1,26 | 1,28 | -5,56% | 674.673,00 |
| 04.02.2026 | 1,31 | 1,38 | 1,20 | 1,35 | 4,73% | 2.266.988,00 |
| 03.02.2026 | 1,40 | 1,40 | 1,27 | 1,29 | -7,13% | 981.387,00 |
| 02.02.2026 | 1,55 | 1,55 | 1,34 | 1,39 | -10,71% | 2.169.141,00 |
| 30.01.2026 | 1,61 | 1,61 | 1,54 | 1,55 | -2,78% | - |
| 29.01.2026 | 1,64 | 1,64 | 1,57 | 1,60 | -1,02% | - |
| 28.01.2026 | 1,65 | 1,65 | 1,60 | 1,62 | -1,91% | - |
| 27.01.2026 | 1,75 | 1,75 | 1,61 | 1,65 | -7,42% | - |
| 26.01.2026 | 1,87 | 1,98 | 1,73 | 1,78 | -4,97% | - |
| 23.01.2026 | 1,87 | 1,89 | 1,84 | 1,87 | 0,38% | - |
| 22.01.2026 | 1,85 | 1,90 | 1,82 | 1,87 | 4,48% | - |
| 21.01.2026 | 1,82 | 1,84 | 1,75 | 1,79 | -3,23% | - |
| 20.01.2026 | 1,89 | 1,89 | 1,84 | 1,84 | -3,02% | - |
| 19.01.2026 | 1,93 | 1,96 | 1,86 | 1,90 | -2,86% | - |
| 16.01.2026 | 2,00 | 2,02 | 1,94 | 1,96 | -4,21% | 249.124,00 |
| 15.01.2026 | 2,05 | 2,06 | 2,02 | 2,04 | 0,10% | 216.305,00 |
| 14.01.2026 | 1,93 | 2,04 | 1,93 | 2,04 | 5,97% | 321.371,00 |
| 13.01.2026 | 1,87 | 1,97 | 1,82 | 1,93 | 1,64% | 212.732,00 |
| 12.01.2026 | 1,85 | 1,91 | 1,82 | 1,90 | 3,10% | 136.480,00 |
| 09.01.2026 | 1,81 | 1,85 | 1,80 | 1,84 | 1,66% | 143.785,00 |
| 08.01.2026 | 1,82 | 1,84 | 1,78 | 1,81 | -0,06% | 108.583,00 |
| 07.01.2026 | 1,85 | 1,89 | 1,76 | 1,81 | -1,20% | 193.583,00 |
| 06.01.2026 | 1,83 | 1,85 | 1,80 | 1,83 | 0,94% | 38.107,00 |
| 05.01.2026 | 1,80 | 1,84 | 1,75 | 1,82 | 0,33% | 291.347,00 |
| 02.01.2026 | 1,72 | 1,81 | 1,72 | 1,81 | 3,25% | 92.344,00 |
| 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 | 1,38% | 110.165,00 |
| 23.12.2025 | 1,74 | 1,77 | 1,72 | 1,75 | 0,35% | 100.802,00 |
| 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 | 2,11% | 192.896,00 |
| 15.12.2025 | 1,74 | 1,74 | 1,68 | 1,71 | -0,23% | 177.029,00 |
| 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 | -0,41% | 337.019,00 |
| 10.12.2025 | 1,64 | 1,71 | 1,64 | 1,69 | -1,23% | 108.564,00 |
| 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 | -2,36% | 123.461,00 |
| 04.12.2025 | 1,65 | 1,75 | 1,64 | 1,73 | 4,33% | 207.298,00 |
| 03.12.2025 | 1,69 | 1,69 | 1,63 | 1,66 | -1,31% | 116.423,00 |
| 02.12.2025 | 1,65 | 1,70 | 1,62 | 1,68 | 0,84% | 156.629,00 |
| 01.12.2025 | 1,64 | 1,67 | 1,62 | 1,67 | 1,40% | 69.592,00 |
| 28.11.2025 | 1,68 | 1,69 | 1,64 | 1,65 | -2,95% | 101.462,00 |
| 27.11.2025 | 1,61 | 1,70 | 1,61 | 1,70 | 4,30% | 194.675,00 |
| 26.11.2025 | 1,62 | 1,65 | 1,60 | 1,63 | 0,87% | 124.009,00 |
| 25.11.2025 | 1,62 | 1,65 | 1,59 | 1,61 | -0,86% | 141.175,00 |
| 24.11.2025 | 1,52 | 1,64 | 1,52 | 1,63 | 8,18% | 286.863,00 |
| 21.11.2025 | 1,47 | 1,55 | 1,47 | 1,50 | -0,53% | 498.954,00 |
| 20.11.2025 | 1,61 | 1,63 | 1,49 | 1,51 | -7,64% | 668.915,00 |
| 19.11.2025 | 1,64 | 1,66 | 1,57 | 1,64 | -2,09% | 492.897,00 |
| 18.11.2025 | 1,92 | 1,92 | 1,56 | 1,67 | -15,85% | 1.525.027,00 |
| 17.11.2025 | 2,03 | 2,03 | 1,99 | 1,99 | -3,07% | 64.499,00 |
| 14.11.2025 | 2,06 | 2,09 | 2,00 | 2,05 | -1,44% | 113.001,00 |
| 13.11.2025 | 2,08 | 2,12 | 2,06 | 2,08 | 2,36% | 103.106,00 |
| 12.11.2025 | 1,97 | 2,08 | 1,97 | 2,03 | 2,42% | 94.340,00 |
| 11.11.2025 | 1,97 | 1,99 | 1,94 | 1,98 | 1,48% | 50.804,00 |
| 10.11.2025 | 1,96 | 1,97 | 1,95 | 1,96 | 1,72% | 34.816,00 |
| 07.11.2025 | 1,93 | 1,95 | 1,91 | 1,92 | -0,21% | 114.983,00 |
| 06.11.2025 | 1,96 | 1,98 | 1,92 | 1,93 | -0,72% | 107.451,00 |
| 05.11.2025 | 1,96 | 1,98 | 1,91 | 1,94 | -1,07% | 306.819,00 |
| 04.11.2025 | 1,98 | 2,05 | 1,94 | 1,96 | -1,90% | 182.943,00 |
| 03.11.2025 | 2,08 | 2,11 | 1,99 | 2,00 | -6,41% | 281.336,00 |