1,657€
-1,84%
Echtzeit-Aktienkurs Verve Group SE
Bid:
Ask:
Aktienkurse zur Verve Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 1,67 | 1,70 | 1,66 | 1,67 | -1,01% | - |
| 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 |
| 31.10.2025 | 2,19 | 2,19 | 2,05 | 2,14 | -2,02% | 668.115,00 |
| 30.10.2025 | 2,15 | 2,18 | 2,13 | 2,18 | 0,65% | 148.315,00 |
| 29.10.2025 | 2,34 | 2,34 | 2,16 | 2,17 | -3,30% | 88.259,00 |
| 28.10.2025 | 2,26 | 2,29 | 2,24 | 2,24 | -2,61% | 63.522,00 |
| 27.10.2025 | 2,33 | 2,37 | 2,29 | 2,30 | -4,17% | 102.163,00 |
| 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 |