2,128€
5,32%
Echtzeit-Aktienkurs Verve Group SE
Bid:
Ask:
Aktienkurse zur Verve Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2024 | 2,03 | 2,13 | 2,03 | 2,13 | 5,32% | - |
| 01.07.2024 | 2,03 | 2,10 | 2,01 | 2,02 | 2,02% | 223.239,00 |
| 28.06.2024 | 1,87 | 1,99 | 1,87 | 1,98 | 1,54% | 213.989,00 |
| 27.06.2024 | 1,81 | 1,95 | 1,79 | 1,95 | 7,73% | 239.783,00 |
| 26.06.2024 | 1,68 | 1,81 | 1,68 | 1,81 | 4,99% | 95.054,00 |
| 25.06.2024 | 1,75 | 1,78 | 1,68 | 1,72 | -3,36% | 281.059,00 |
| 24.06.2024 | 1,71 | 1,78 | 1,71 | 1,78 | 4,94% | 222.568,00 |
| 21.06.2024 | 1,68 | 1,73 | 1,65 | 1,70 | 2,41% | 44.959,00 |
| 20.06.2024 | 1,58 | 1,68 | 1,54 | 1,66 | 3,11% | 165.539,00 |
| 19.06.2024 | 1,62 | 1,70 | 1,53 | 1,61 | 2,55% | 200.226,00 |
| 18.06.2024 | 1,59 | 1,59 | 1,57 | 1,57 | 0,64% | 3.960,00 |
| 17.06.2024 | 1,55 | 1,60 | 1,55 | 1,56 | -1,27% | 6.821,00 |
| 14.06.2024 | 1,57 | 1,62 | 1,56 | 1,58 | -1,99% | 43.094,00 |
| 13.06.2024 | 1,62 | 1,64 | 1,57 | 1,61 | 0,00% | 20.122,00 |
| 12.06.2024 | 1,62 | 1,65 | 1,61 | 1,61 | 0,00% | 20.165,00 |
| 11.06.2024 | 1,67 | 1,67 | 1,59 | 1,61 | -0,12% | 18.666,00 |
| 10.06.2024 | 1,57 | 1,64 | 1,57 | 1,61 | -0,62% | 8.669,00 |
| 07.06.2024 | 1,61 | 1,62 | 1,59 | 1,62 | 2,01% | 4.608,00 |
| 06.06.2024 | 1,58 | 1,63 | 1,58 | 1,59 | -1,97% | 7.084,00 |
| 05.06.2024 | 1,57 | 1,65 | 1,57 | 1,62 | 1,50% | 16.062,00 |
| 04.06.2024 | 1,65 | 1,66 | 1,60 | 1,60 | -2,44% | 6.410,00 |
| 03.06.2024 | 1,63 | 1,67 | 1,63 | 1,64 | -4,32% | 11.793,00 |
| 31.05.2024 | 1,66 | 1,71 | 1,65 | 1,71 | 10,15% | 21.576,00 |
| 30.05.2024 | 1,61 | 1,67 | 1,56 | 1,56 | -5,35% | 4.849,00 |
| 29.05.2024 | 1,66 | 1,68 | 1,61 | 1,64 | -2,72% | 28.852,00 |
| 28.05.2024 | 1,70 | 1,70 | 1,65 | 1,69 | -1,74% | 55.473,00 |
| 27.05.2024 | 1,71 | 1,72 | 1,65 | 1,72 | 2,87% | 32.515,00 |
| 24.05.2024 | 1,66 | 1,70 | 1,65 | 1,67 | 1,21% | 9.699,00 |
| 23.05.2024 | 1,70 | 1,75 | 1,65 | 1,65 | -2,71% | 46.931,00 |
| 22.05.2024 | 1,72 | 1,74 | 1,69 | 1,70 | -1,28% | 11.452,00 |
| 21.05.2024 | 1,75 | 1,76 | 1,72 | 1,72 | -0,12% | 8.692,00 |
| 20.05.2024 | 1,72 | 1,75 | 1,72 | 1,72 | -1,15% | 7.805,00 |
| 17.05.2024 | 1,75 | 1,76 | 1,71 | 1,74 | 1,16% | 19.910,00 |
| 16.05.2024 | 1,73 | 1,75 | 1,70 | 1,72 | 0,00% | 9.334,00 |
| 15.05.2024 | 1,67 | 1,75 | 1,67 | 1,72 | 5,51% | 19.456,00 |
| 14.05.2024 | 1,60 | 1,66 | 1,60 | 1,63 | -0,85% | 8.740,00 |
| 13.05.2024 | 1,60 | 1,65 | 1,60 | 1,65 | -0,72% | 3.386,00 |
| 10.05.2024 | 1,70 | 1,70 | 1,62 | 1,66 | -2,47% | 95.243,00 |
| 09.05.2024 | 1,69 | 1,70 | 1,69 | 1,70 | 0,00% | 3.295,00 |
| 08.05.2024 | 1,80 | 1,83 | 1,68 | 1,70 | -7,31% | 7.326,00 |
| 07.05.2024 | 1,82 | 1,85 | 1,75 | 1,83 | 3,03% | 56.585,00 |
| 06.05.2024 | 1,72 | 1,92 | 1,72 | 1,78 | -0,22% | 136.053,00 |
| 03.05.2024 | 1,67 | 1,78 | 1,66 | 1,78 | 6,44% | 106.088,00 |
| 02.05.2024 | 1,65 | 1,68 | 1,62 | 1,68 | 1,58% | 122.640,00 |
| 30.04.2024 | 1,66 | 1,70 | 1,65 | 1,65 | -0,72% | 28.913,00 |
| 29.04.2024 | 1,63 | 1,70 | 1,63 | 1,66 | -2,24% | 55.266,00 |
| 26.04.2024 | 1,68 | 1,70 | 1,63 | 1,70 | 3,28% | 3.903,00 |
| 25.04.2024 | 1,64 | 1,69 | 1,62 | 1,65 | 0,86% | 16.600,00 |
| 24.04.2024 | 1,67 | 1,69 | 1,63 | 1,63 | -2,28% | 11.769,00 |
| 23.04.2024 | 1,60 | 1,67 | 1,59 | 1,67 | 4,64% | 25.765,00 |
| 22.04.2024 | 1,59 | 1,61 | 1,59 | 1,60 | 1,92% | 5.697,00 |
| 19.04.2024 | 1,50 | 1,57 | 1,50 | 1,57 | 4,40% | 28.285,00 |
| 18.04.2024 | 1,58 | 1,58 | 1,50 | 1,50 | -8,31% | 8.497,00 |
| 17.04.2024 | 1,58 | 1,64 | 1,58 | 1,64 | 0,74% | 5.526,00 |
| 16.04.2024 | 1,65 | 1,65 | 1,60 | 1,62 | -4,36% | 7.858,00 |
| 15.04.2024 | 1,64 | 1,70 | 1,63 | 1,70 | -3,63% | 38.858,00 |
| 12.04.2024 | 1,67 | 1,76 | 1,67 | 1,76 | -1,23% | 4.177,00 |
| 11.04.2024 | 1,68 | 1,78 | 1,66 | 1,78 | 4,94% | 34.874,00 |
| 10.04.2024 | 1,81 | 1,81 | 1,68 | 1,70 | -4,60% | 192.107,00 |
| 09.04.2024 | 1,80 | 1,85 | 1,78 | 1,78 | -2,62% | 114.815,00 |
| 08.04.2024 | 1,75 | 1,85 | 1,72 | 1,83 | 9,84% | 154.980,00 |
| 05.04.2024 | 1,62 | 1,67 | 1,59 | 1,67 | 1,59% | 28.154,00 |
| 04.04.2024 | 1,59 | 1,65 | 1,56 | 1,64 | 1,11% | 70.220,00 |
| 03.04.2024 | 1,56 | 1,62 | 1,54 | 1,62 | 2,01% | 52.502,00 |
| 02.04.2024 | 1,63 | 1,65 | 1,52 | 1,59 | -2,21% | 137.916,00 |
| 28.03.2024 | 1,61 | 1,69 | 1,56 | 1,63 | 0,74% | 91.294,00 |
| 27.03.2024 | 1,58 | 1,63 | 1,58 | 1,61 | 4,67% | 68.041,00 |
| 26.03.2024 | 1,55 | 1,58 | 1,51 | 1,54 | 0,65% | 3.896,00 |
| 25.03.2024 | 1,58 | 1,58 | 1,50 | 1,53 | -5,08% | 87.484,00 |
| 22.03.2024 | 1,55 | 1,65 | 1,55 | 1,61 | 3,59% | 43.414,00 |
| 21.03.2024 | 1,48 | 1,56 | 1,46 | 1,56 | 6,28% | 35.540,00 |
| 20.03.2024 | 1,35 | 1,49 | 1,35 | 1,47 | 17,28% | 60.831,00 |
| 19.03.2024 | 1,24 | 1,25 | 1,20 | 1,25 | 0,97% | 18.741,00 |
| 18.03.2024 | 1,27 | 1,28 | 1,24 | 1,24 | -1,75% | 27.642,00 |
| 15.03.2024 | 1,37 | 1,39 | 1,26 | 1,26 | -8,03% | 19.112,00 |
| 14.03.2024 | 1,38 | 1,39 | 1,36 | 1,37 | 1,48% | 31.683,00 |
| 13.03.2024 | 1,40 | 1,44 | 1,35 | 1,35 | -2,17% | 84.294,00 |
| 12.03.2024 | 1,42 | 1,42 | 1,38 | 1,38 | -1,43% | 20.232,00 |
| 11.03.2024 | 1,44 | 1,44 | 1,40 | 1,40 | -1,41% | 34.151,00 |
| 08.03.2024 | 1,46 | 1,46 | 1,42 | 1,42 | -3,01% | 31.640,00 |
| 07.03.2024 | 1,40 | 1,48 | 1,38 | 1,46 | 4,72% | 25.783,00 |
| 06.03.2024 | 1,29 | 1,44 | 1,29 | 1,40 | 10,43% | 55.713,00 |
| 05.03.2024 | 1,23 | 1,29 | 1,21 | 1,27 | 4,28% | 40.678,00 |
| 04.03.2024 | 1,21 | 1,23 | 1,15 | 1,21 | 4,66% | 51.364,00 |
| 01.03.2024 | 1,14 | 1,25 | 1,14 | 1,16 | 1,75% | 43.691,00 |
| 29.02.2024 | 1,03 | 1,17 | 1,03 | 1,14 | 10,68% | 128.924,00 |
| 28.02.2024 | 1,01 | 1,05 | 1,00 | 1,03 | 6,08% | 24.462,00 |
| 27.02.2024 | 0,98 | 1,01 | 0,97 | 0,97 | 0,10% | 32.629,00 |
| 26.02.2024 | 0,96 | 0,97 | 0,95 | 0,97 | 3,19% | 44.580,00 |
| 23.02.2024 | 1,01 | 1,01 | 0,94 | 0,94 | -3,98% | 9.610,00 |
| 22.02.2024 | 0,95 | 0,98 | 0,95 | 0,98 | 3,38% | 3.470,00 |
| 21.02.2024 | 0,95 | 0,95 | 0,95 | 0,95 | -0,42% | 10.790,00 |
| 20.02.2024 | 0,94 | 0,96 | 0,94 | 0,95 | -1,96% | 39.396,00 |
| 19.02.2024 | 0,98 | 1,02 | 0,96 | 0,97 | -4,34% | 29.431,00 |
| 16.02.2024 | 1,01 | 1,01 | 0,97 | 1,01 | 0,00% | 3.179,00 |
| 15.02.2024 | 1,00 | 1,01 | 0,95 | 1,01 | 9,03% | 5.463,00 |
| 14.02.2024 | 0,99 | 0,99 | 0,93 | 0,93 | -3,23% | 105.472,00 |
| 13.02.2024 | 0,99 | 1,01 | 0,96 | 0,96 | 3,56% | 45.086,00 |
| 12.02.2024 | 0,94 | 1,01 | 0,93 | 0,93 | -4,33% | 25.775,00 |
| 09.02.2024 | 0,97 | 0,99 | 0,93 | 0,97 | 5,32% | 11.100,00 |