1,819€
-22,66%
Echtzeit-Aktienkurs Verve Group SE
Bid:
Ask:
Aktienkurse zur Verve Group SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
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 |