3,225€
-2,57%
Echtzeit-Aktienkurs Verve Group SE
Bid:
Ask:
Aktienkurse zur Verve Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 3,29 | 3,32 | 3,27 | 3,29 | -0,76% | 77.053,00 |
| 30.01.2025 | 3,10 | 3,39 | 3,10 | 3,31 | 5,58% | 204.153,00 |
| 29.01.2025 | 3,06 | 3,14 | 3,04 | 3,14 | 2,28% | 83.017,00 |
| 28.01.2025 | 3,02 | 3,11 | 3,02 | 3,07 | 0,99% | 84.317,00 |
| 27.01.2025 | 3,00 | 3,08 | 2,96 | 3,04 | -2,41% | 165.339,00 |
| 24.01.2025 | 3,07 | 3,13 | 3,03 | 3,11 | 0,65% | 38.916,00 |
| 23.01.2025 | 3,08 | 3,11 | 3,06 | 3,09 | 0,32% | 31.013,00 |
| 22.01.2025 | 3,13 | 3,25 | 3,08 | 3,08 | -0,48% | 132.864,00 |
| 21.01.2025 | 3,01 | 3,11 | 2,98 | 3,10 | 4,56% | 174.220,00 |
| 20.01.2025 | 2,98 | 3,01 | 2,93 | 2,96 | -1,66% | 64.457,00 |
| 17.01.2025 | 2,98 | 3,07 | 2,98 | 3,01 | 0,67% | 112.250,00 |
| 16.01.2025 | 2,89 | 2,99 | 2,89 | 2,99 | 0,34% | 124.920,00 |
| 15.01.2025 | 2,71 | 3,01 | 2,71 | 2,98 | 11,82% | 357.937,00 |
| 14.01.2025 | 2,63 | 2,75 | 2,63 | 2,67 | -0,74% | 156.268,00 |
| 13.01.2025 | 2,72 | 2,76 | 2,53 | 2,69 | -2,01% | 358.577,00 |
| 10.01.2025 | 2,97 | 2,97 | 2,74 | 2,74 | -10,75% | 287.803,00 |
| 09.01.2025 | 2,94 | 3,08 | 2,88 | 3,07 | 2,85% | 300.316,00 |
| 08.01.2025 | 3,02 | 3,02 | 2,88 | 2,99 | -1,32% | 227.408,00 |
| 07.01.2025 | 2,98 | 3,06 | 2,96 | 3,03 | -1,79% | 203.593,00 |
| 06.01.2025 | 3,08 | 3,08 | 3,01 | 3,08 | 1,99% | 75.230,00 |
| 03.01.2025 | 3,13 | 3,17 | 2,99 | 3,02 | -5,63% | 157.917,00 |
| 02.01.2025 | 3,16 | 3,27 | 3,16 | 3,20 | 1,59% | 132.275,00 |
| 30.12.2024 | 3,18 | 3,18 | 3,14 | 3,15 | -0,79% | 37.408,00 |
| 27.12.2024 | 3,13 | 3,27 | 3,13 | 3,18 | 0,00% | 121.396,00 |
| 23.12.2024 | 3,23 | 3,23 | 3,14 | 3,18 | -4,37% | 62.727,00 |
| 20.12.2024 | 3,25 | 3,32 | 3,12 | 3,32 | 2,00% | 280.549,00 |
| 19.12.2024 | 3,26 | 3,32 | 3,26 | 3,26 | -1,51% | 85.028,00 |
| 18.12.2024 | 3,57 | 3,57 | 3,22 | 3,31 | -2,65% | 305.418,00 |
| 17.12.2024 | 3,49 | 3,53 | 3,40 | 3,40 | -4,63% | 105.696,00 |
| 16.12.2024 | 3,29 | 3,57 | 3,24 | 3,56 | 8,21% | 299.246,00 |
| 13.12.2024 | 3,34 | 3,40 | 3,28 | 3,29 | -2,95% | 94.185,00 |
| 12.12.2024 | 3,40 | 3,44 | 3,33 | 3,39 | -1,02% | 126.724,00 |
| 11.12.2024 | 3,49 | 3,51 | 3,37 | 3,43 | -2,56% | 52.280,00 |
| 10.12.2024 | 3,57 | 3,60 | 3,52 | 3,52 | -1,95% | 72.709,00 |
| 09.12.2024 | 3,66 | 3,75 | 3,59 | 3,59 | -2,71% | 134.452,00 |
| 06.12.2024 | 3,60 | 3,69 | 3,52 | 3,69 | 0,27% | 107.081,00 |
| 05.12.2024 | 3,71 | 3,74 | 3,56 | 3,68 | -2,26% | 125.162,00 |
| 04.12.2024 | 3,60 | 3,80 | 3,59 | 3,76 | 3,87% | 169.097,00 |
| 03.12.2024 | 3,59 | 3,62 | 3,50 | 3,62 | 2,55% | 46.482,00 |
| 02.12.2024 | 3,33 | 3,59 | 3,28 | 3,53 | 3,67% | 221.604,00 |
| 29.11.2024 | 3,53 | 3,56 | 3,38 | 3,41 | -3,27% | 196.709,00 |
| 28.11.2024 | 3,95 | 3,95 | 3,42 | 3,52 | -10,89% | 389.212,00 |
| 27.11.2024 | 4,09 | 4,11 | 3,90 | 3,95 | -3,42% | 245.613,00 |
| 26.11.2024 | 4,06 | 4,13 | 3,97 | 4,09 | 0,25% | 96.081,00 |
| 25.11.2024 | 4,08 | 4,12 | 4,01 | 4,08 | 2,13% | 153.301,00 |
| 22.11.2024 | 3,94 | 4,09 | 3,91 | 4,00 | 2,30% | 93.048,00 |
| 21.11.2024 | 3,88 | 3,98 | 3,85 | 3,91 | 2,09% | - |
| 20.11.2024 | 3,88 | 3,94 | 3,82 | 3,83 | 0,53% | 156.491,00 |
| 19.11.2024 | 3,76 | 3,86 | 3,67 | 3,81 | -2,81% | 50.298,00 |
| 18.11.2024 | 3,92 | 3,92 | 3,81 | 3,92 | -0,25% | 114.971,00 |
| 15.11.2024 | 4,05 | 4,05 | 3,93 | 3,93 | -3,44% | 99.069,00 |
| 14.11.2024 | 4,00 | 4,07 | 3,97 | 4,07 | 1,63% | 133.885,00 |
| 13.11.2024 | 3,76 | 4,02 | 3,76 | 4,00 | 7,38% | 317.576,00 |
| 12.11.2024 | 3,88 | 3,90 | 3,72 | 3,73 | -3,99% | 128.938,00 |
| 11.11.2024 | 3,82 | 3,90 | 3,79 | 3,88 | 1,31% | 57.237,00 |
| 08.11.2024 | 3,79 | 3,94 | 3,76 | 3,83 | 3,93% | 114.005,00 |
| 07.11.2024 | 3,66 | 3,72 | 3,64 | 3,69 | 4,10% | 40.768,00 |
| 06.11.2024 | 3,77 | 3,83 | 3,46 | 3,54 | -7,21% | 161.734,00 |
| 05.11.2024 | 3,76 | 3,84 | 3,70 | 3,82 | 2,69% | 18.028,00 |
| 04.11.2024 | 3,82 | 3,89 | 3,70 | 3,72 | -2,49% | 60.673,00 |
| 01.11.2024 | 3,74 | 3,87 | 3,73 | 3,81 | -0,39% | 22.187,00 |
| 31.10.2024 | 3,89 | 3,95 | 3,71 | 3,83 | -1,67% | 77.182,00 |
| 30.10.2024 | 3,73 | 3,90 | 3,73 | 3,89 | 8,81% | 142.618,00 |
| 29.10.2024 | 3,62 | 3,64 | 3,56 | 3,58 | -2,05% | 68.648,00 |
| 28.10.2024 | 3,55 | 3,65 | 3,54 | 3,65 | 4,43% | 98.229,00 |
| 25.10.2024 | 3,39 | 3,54 | 3,38 | 3,50 | 3,40% | 72.921,00 |
| 24.10.2024 | 3,34 | 3,39 | 3,30 | 3,38 | 1,81% | 24.559,00 |
| 23.10.2024 | 3,41 | 3,48 | 3,31 | 3,32 | -2,64% | 125.352,00 |
| 22.10.2024 | 3,52 | 3,53 | 3,41 | 3,41 | -1,16% | 31.084,00 |
| 21.10.2024 | 3,55 | 3,56 | 3,45 | 3,45 | -1,29% | 89.770,00 |
| 18.10.2024 | 3,40 | 3,51 | 3,38 | 3,50 | 5,59% | 105.096,00 |
| 17.10.2024 | 3,12 | 3,40 | 3,09 | 3,31 | 3,28% | 83.175,00 |
| 16.10.2024 | 3,27 | 3,28 | 3,11 | 3,21 | -1,54% | 47.886,00 |
| 15.10.2024 | 3,12 | 3,30 | 3,12 | 3,26 | 2,84% | - |
| 14.10.2024 | 3,14 | 3,18 | 3,13 | 3,17 | 1,77% | 93.743,00 |
| 11.10.2024 | 3,10 | 3,15 | 3,05 | 3,11 | -0,32% | 110.065,00 |
| 10.10.2024 | 3,26 | 3,27 | 3,12 | 3,12 | -4,88% | 50.184,00 |
| 09.10.2024 | 3,23 | 3,28 | 3,22 | 3,28 | 0,15% | 74.316,00 |
| 08.10.2024 | 3,30 | 3,34 | 3,22 | 3,28 | 0,31% | 91.760,00 |
| 07.10.2024 | 3,39 | 3,40 | 3,27 | 3,27 | -5,22% | 108.305,00 |
| 04.10.2024 | 3,37 | 3,50 | 3,35 | 3,45 | -0,72% | 231.739,00 |
| 03.10.2024 | 3,49 | 3,54 | 3,40 | 3,47 | -0,29% | 58.833,00 |
| 02.10.2024 | 3,44 | 3,49 | 3,28 | 3,48 | -0,29% | 293.672,00 |
| 01.10.2024 | 3,61 | 3,61 | 3,47 | 3,49 | -2,79% | 87.221,00 |
| 30.09.2024 | 3,61 | 3,62 | 3,54 | 3,59 | -0,28% | 134.941,00 |
| 27.09.2024 | 3,50 | 3,61 | 3,47 | 3,60 | 3,60% | 154.766,00 |
| 26.09.2024 | 3,50 | 3,52 | 3,45 | 3,48 | -2,39% | 137.407,00 |
| 25.09.2024 | 3,45 | 3,56 | 3,44 | 3,56 | 5,95% | 197.906,00 |
| 24.09.2024 | 3,47 | 3,48 | 3,33 | 3,36 | -3,86% | 173.277,00 |
| 23.09.2024 | 3,46 | 3,52 | 3,41 | 3,50 | -0,14% | 147.373,00 |
| 20.09.2024 | 3,50 | 3,51 | 3,44 | 3,50 | 0,00% | 145.991,00 |
| 19.09.2024 | 3,46 | 3,54 | 3,43 | 3,50 | 2,19% | 197.732,00 |
| 18.09.2024 | 3,45 | 3,46 | 3,39 | 3,43 | -0,72% | 168.299,00 |
| 17.09.2024 | 3,25 | 3,45 | 3,25 | 3,45 | 4,86% | 135.928,00 |
| 16.09.2024 | 3,29 | 3,29 | 3,20 | 3,29 | 0,00% | 74.103,00 |
| 13.09.2024 | 3,25 | 3,30 | 3,22 | 3,29 | 1,39% | 51.107,00 |
| 12.09.2024 | 3,23 | 3,28 | 3,13 | 3,25 | 1,88% | 69.364,00 |
| 11.09.2024 | 3,34 | 3,34 | 3,12 | 3,19 | -3,48% | 125.212,00 |
| 10.09.2024 | 3,27 | 3,36 | 3,24 | 3,30 | 0,61% | 101.178,00 |
| 09.09.2024 | 3,05 | 3,29 | 2,98 | 3,28 | 5,47% | 106.429,00 |