2,531€
1,32%
Echtzeit-Aktienkurs Verve Group SE
Bid:
Ask:
Aktienkurse zur Verve Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 2,53 | 2,55 | 2,48 | 2,53 | 1,32% | - |
| 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 |
| 06.06.2025 | 3,00 | 3,00 | 2,93 | 2,97 | -0,07% | 45.367,00 |
| 05.06.2025 | 3,02 | 3,08 | 2,97 | 2,97 | 0,95% | 102.510,00 |
| 04.06.2025 | 3,09 | 3,15 | 2,95 | 2,95 | -3,66% | 74.568,00 |
| 03.06.2025 | 3,00 | 3,15 | 2,88 | 3,06 | 1,33% | 375.366,00 |
| 02.06.2025 | 3,06 | 3,06 | 2,91 | 3,02 | -3,08% | 153.075,00 |
| 30.05.2025 | 3,05 | 3,19 | 3,05 | 3,11 | 1,10% | 164.132,00 |
| 29.05.2025 | 3,19 | 3,19 | 3,05 | 3,08 | -0,26% | 121.393,00 |
| 28.05.2025 | 3,36 | 3,40 | 3,06 | 3,09 | -12,92% | 420.686,00 |
| 27.05.2025 | 3,67 | 3,67 | 3,53 | 3,55 | -3,90% | 351.603,00 |
| 26.05.2025 | 3,99 | 4,02 | 3,63 | 3,69 | -5,67% | 378.630,00 |
| 23.05.2025 | 4,12 | 4,16 | 3,83 | 3,91 | -4,26% | 177.059,00 |
| 22.05.2025 | 4,10 | 4,18 | 4,00 | 4,09 | 0,39% | 240.581,00 |
| 21.05.2025 | 3,97 | 4,10 | 3,95 | 4,07 | 2,31% | 253.391,00 |
| 20.05.2025 | 3,96 | 4,00 | 3,88 | 3,98 | 0,51% | 99.072,00 |
| 19.05.2025 | 3,92 | 3,97 | 3,82 | 3,96 | 0,51% | 194.128,00 |
| 16.05.2025 | 3,89 | 4,00 | 3,89 | 3,94 | 3,20% | 286.384,00 |
| 15.05.2025 | 3,55 | 3,85 | 3,55 | 3,82 | 8,41% | 47.150,00 |
| 14.05.2025 | 3,70 | 3,71 | 3,52 | 3,52 | -5,02% | 38.404,00 |
| 13.05.2025 | 3,93 | 3,93 | 3,70 | 3,71 | -4,34% | 20.394,00 |