2,375€
3,44%
Echtzeit-Aktienkurs Verve Group SE
Bid:
Ask:
Aktienkurse zur Verve Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 2,32 | 2,41 | 2,29 | 2,40 | 4,53% | 107.384,00 |
| 23.10.2025 | 2,29 | 2,30 | 2,26 | 2,30 | -0,95% | 53.015,00 |
| 22.10.2025 | 2,32 | 2,32 | 2,26 | 2,32 | -0,26% | 50.696,00 |
| 21.10.2025 | 2,24 | 2,38 | 2,24 | 2,32 | 4,78% | 254.012,00 |
| 20.10.2025 | 2,13 | 2,22 | 2,13 | 2,22 | 4,23% | 78.056,00 |
| 17.10.2025 | 2,18 | 2,25 | 2,08 | 2,13 | -5,59% | 220.549,00 |
| 16.10.2025 | 2,25 | 2,25 | 2,18 | 2,25 | 2,92% | 103.071,00 |
| 15.10.2025 | 2,26 | 2,26 | 2,19 | 2,19 | -2,06% | 161.245,00 |
| 14.10.2025 | 2,26 | 2,30 | 2,17 | 2,24 | -3,62% | 291.186,00 |
| 13.10.2025 | 2,28 | 2,32 | 2,25 | 2,32 | 1,13% | 119.180,00 |
| 10.10.2025 | 2,31 | 2,36 | 2,28 | 2,29 | -2,80% | 65.856,00 |
| 09.10.2025 | 2,40 | 2,40 | 2,32 | 2,36 | -1,42% | 127.901,00 |
| 08.10.2025 | 2,35 | 2,43 | 2,34 | 2,39 | -1,07% | 75.313,00 |
| 07.10.2025 | 2,29 | 2,42 | 2,27 | 2,42 | 5,22% | 212.822,00 |
| 06.10.2025 | 2,28 | 2,32 | 2,22 | 2,30 | 2,95% | 168.239,00 |
| 03.10.2025 | 2,30 | 2,30 | 2,20 | 2,23 | -2,79% | 117.330,00 |
| 02.10.2025 | 2,20 | 2,30 | 2,18 | 2,30 | 4,36% | 85.331,00 |
| 01.10.2025 | 2,24 | 2,24 | 2,18 | 2,20 | -1,61% | 168.150,00 |
| 30.09.2025 | 2,23 | 2,25 | 2,20 | 2,24 | 0,54% | 241.556,00 |
| 29.09.2025 | 2,21 | 2,23 | 2,19 | 2,23 | 0,72% | 52.932,00 |
| 26.09.2025 | 2,25 | 2,28 | 2,20 | 2,21 | -2,21% | 136.969,00 |
| 25.09.2025 | 2,29 | 2,30 | 2,20 | 2,26 | -2,16% | 267.652,00 |
| 24.09.2025 | 2,26 | 2,34 | 2,22 | 2,31 | 0,43% | 191.254,00 |
| 23.09.2025 | 2,34 | 2,37 | 2,30 | 2,30 | -2,71% | 170.598,00 |
| 22.09.2025 | 2,37 | 2,37 | 2,28 | 2,36 | -2,07% | 186.070,00 |
| 19.09.2025 | 2,37 | 2,43 | 2,34 | 2,41 | 1,51% | 326.036,00 |
| 18.09.2025 | 2,27 | 2,38 | 2,26 | 2,38 | 7,50% | 271.830,00 |
| 17.09.2025 | 2,20 | 2,25 | 2,11 | 2,21 | 3,85% | 353.606,00 |
| 16.09.2025 | 2,07 | 2,16 | 2,04 | 2,13 | 2,11% | 287.216,00 |
| 15.09.2025 | 1,95 | 2,10 | 1,93 | 2,09 | 6,70% | 297.202,00 |
| 12.09.2025 | 1,95 | 2,00 | 1,90 | 1,96 | -0,20% | 85.650,00 |
| 11.09.2025 | 1,99 | 2,03 | 1,93 | 1,96 | -0,71% | 114.434,00 |
| 10.09.2025 | 1,96 | 2,01 | 1,96 | 1,97 | 0,15% | 157.140,00 |
| 09.09.2025 | 2,08 | 2,08 | 1,97 | 1,97 | -3,34% | 32.395,00 |
| 08.09.2025 | 2,05 | 2,07 | 2,01 | 2,04 | 0,79% | 122.233,00 |
| 05.09.2025 | 1,98 | 2,03 | 1,97 | 2,02 | 0,90% | 112.726,00 |
| 04.09.2025 | 2,07 | 2,07 | 1,97 | 2,00 | -4,39% | 201.811,00 |
| 03.09.2025 | 2,07 | 2,11 | 2,05 | 2,10 | 0,58% | 106.557,00 |
| 02.09.2025 | 2,16 | 2,16 | 2,06 | 2,08 | -4,32% | 287.257,00 |
| 01.09.2025 | 2,18 | 2,19 | 2,14 | 2,18 | -0,91% | 198.411,00 |
| 29.08.2025 | 2,12 | 2,20 | 2,12 | 2,20 | 3,68% | 375.898,00 |
| 28.08.2025 | 2,18 | 2,20 | 2,09 | 2,12 | -2,30% | 195.700,00 |
| 27.08.2025 | 2,21 | 2,22 | 2,14 | 2,17 | -2,52% | 170.299,00 |
| 26.08.2025 | 2,24 | 2,26 | 2,20 | 2,23 | -2,54% | 197.026,00 |
| 25.08.2025 | 2,28 | 2,31 | 2,24 | 2,28 | 2,42% | 432.609,00 |
| 22.08.2025 | 2,19 | 2,26 | 2,15 | 2,23 | 1,73% | 452.865,00 |
| 21.08.2025 | 2,14 | 2,22 | 2,10 | 2,19 | 3,59% | 392.552,00 |
| 20.08.2025 | 2,11 | 2,18 | 2,06 | 2,12 | 0,09% | 285.055,00 |
| 19.08.2025 | 1,94 | 2,17 | 1,94 | 2,11 | 9,99% | 691.395,00 |
| 18.08.2025 | 1,80 | 1,95 | 1,77 | 1,92 | 5,72% | 627.919,00 |
| 15.08.2025 | 1,89 | 1,89 | 1,75 | 1,82 | -22,70% | 2.983.584,00 |
| 14.08.2025 | 2,40 | 2,40 | 2,32 | 2,35 | -2,00% | 196.526,00 |
| 13.08.2025 | 2,53 | 2,54 | 2,36 | 2,40 | -5,29% | 507.657,00 |
| 12.08.2025 | 2,43 | 2,57 | 2,43 | 2,53 | 6,38% | 126.462,00 |
| 11.08.2025 | 2,62 | 2,62 | 2,38 | 2,38 | -6,66% | 508.535,00 |
| 08.08.2025 | 2,61 | 2,65 | 2,52 | 2,55 | -3,11% | 441.575,00 |
| 07.08.2025 | 2,62 | 2,71 | 2,61 | 2,63 | 2,25% | 179.869,00 |
| 06.08.2025 | 2,69 | 2,69 | 2,58 | 2,58 | -1,98% | 83.925,00 |
| 05.08.2025 | 2,70 | 2,70 | 2,59 | 2,63 | -2,59% | 250.622,00 |
| 04.08.2025 | 2,64 | 2,71 | 2,64 | 2,70 | 1,97% | 66.678,00 |
| 01.08.2025 | 2,67 | 2,69 | 2,58 | 2,65 | -3,36% | 182.969,00 |
| 31.07.2025 | 2,60 | 2,79 | 2,60 | 2,74 | 5,55% | 233.999,00 |
| 30.07.2025 | 2,73 | 2,73 | 2,58 | 2,59 | -4,98% | 386.223,00 |
| 29.07.2025 | 2,78 | 2,83 | 2,71 | 2,73 | -2,50% | 180.046,00 |
| 28.07.2025 | 2,84 | 2,88 | 2,79 | 2,80 | -0,28% | 194.989,00 |
| 25.07.2025 | 2,86 | 2,90 | 2,79 | 2,81 | -4,23% | 68.565,00 |
| 24.07.2025 | 3,00 | 3,01 | 2,87 | 2,93 | -2,27% | 267.855,00 |
| 23.07.2025 | 3,10 | 3,12 | 2,98 | 3,00 | -2,15% | 108.479,00 |
| 22.07.2025 | 3,04 | 3,15 | 3,01 | 3,07 | -0,07% | 202.960,00 |
| 21.07.2025 | 3,29 | 3,29 | 3,07 | 3,07 | -5,89% | 369.963,00 |
| 18.07.2025 | 3,21 | 3,32 | 3,19 | 3,26 | 2,64% | 188.566,00 |
| 17.07.2025 | 3,20 | 3,23 | 3,12 | 3,18 | 0,06% | 151.428,00 |
| 16.07.2025 | 3,08 | 3,22 | 3,06 | 3,17 | 2,72% | 343.226,00 |
| 15.07.2025 | 3,08 | 3,15 | 3,02 | 3,09 | 0,19% | 211.632,00 |
| 14.07.2025 | 3,12 | 3,12 | 2,91 | 3,08 | -2,71% | 252.689,00 |
| 11.07.2025 | 3,32 | 3,35 | 3,15 | 3,17 | -4,23% | 354.422,00 |
| 10.07.2025 | 3,20 | 3,31 | 3,15 | 3,31 | 4,09% | 878.001,00 |
| 09.07.2025 | 2,98 | 3,25 | 2,93 | 3,18 | 8,31% | 652.187,00 |
| 08.07.2025 | 2,79 | 2,97 | 2,78 | 2,94 | 5,08% | 405.125,00 |
| 07.07.2025 | 2,70 | 2,87 | 2,70 | 2,79 | 1,45% | 198.078,00 |
| 04.07.2025 | 2,70 | 2,78 | 2,70 | 2,75 | 0,58% | 95.934,00 |
| 03.07.2025 | 2,60 | 2,76 | 2,57 | 2,74 | 4,90% | 265.935,00 |
| 02.07.2025 | 2,50 | 2,65 | 2,50 | 2,61 | 2,92% | 230.634,00 |
| 01.07.2025 | 2,51 | 2,54 | 2,49 | 2,54 | 1,52% | 76.864,00 |
| 30.06.2025 | 2,57 | 2,58 | 2,50 | 2,50 | -4,66% | 120.557,00 |
| 27.06.2025 | 2,57 | 2,62 | 2,54 | 2,62 | 1,08% | 293.195,00 |
| 26.06.2025 | 2,57 | 2,60 | 2,53 | 2,59 | 1,25% | 211.610,00 |
| 25.06.2025 | 2,61 | 2,63 | 2,53 | 2,56 | -3,03% | 210.865,00 |
| 24.06.2025 | 2,56 | 2,65 | 2,55 | 2,64 | 1,38% | 288.025,00 |
| 23.06.2025 | 2,58 | 2,62 | 2,50 | 2,60 | 2,04% | 406.647,00 |
| 20.06.2025 | 2,57 | 2,69 | 2,51 | 2,55 | -0,70% | 297.949,00 |
| 19.06.2025 | 2,45 | 2,59 | 2,41 | 2,57 | 3,13% | 344.182,00 |
| 18.06.2025 | 2,61 | 2,62 | 2,47 | 2,49 | -10,94% | 846.326,00 |
| 17.06.2025 | 2,68 | 2,80 | 2,66 | 2,80 | 2,04% | 111.322,00 |
| 16.06.2025 | 2,75 | 2,80 | 2,68 | 2,74 | -0,51% | 65.495,00 |
| 13.06.2025 | 2,79 | 2,80 | 2,73 | 2,76 | -3,23% | 138.211,00 |
| 12.06.2025 | 2,90 | 2,90 | 2,78 | 2,85 | -1,59% | 61.675,00 |
| 11.06.2025 | 2,98 | 2,98 | 2,85 | 2,89 | -2,89% | 87.200,00 |
| 10.06.2025 | 3,06 | 3,06 | 2,98 | 2,98 | -2,23% | 141.355,00 |
| 09.06.2025 | 3,05 | 3,06 | 2,99 | 3,05 | 2,56% | 183.984,00 |