3,775€
-1,31%
Echtzeit-Aktienkurs Verve Group SE
Bid:
Ask:
Aktienkurse zur Verve Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.09.2024 | 3,26 | 3,29 | 3,11 | 3,11 | -5,33% | 85.966,00 |
| 05.09.2024 | 3,18 | 3,29 | 3,14 | 3,29 | 2,98% | 142.778,00 |
| 04.09.2024 | 3,18 | 3,23 | 3,15 | 3,19 | -0,93% | 97.195,00 |
| 03.09.2024 | 3,14 | 3,25 | 3,14 | 3,22 | 5,75% | 102.988,00 |
| 02.09.2024 | 3,08 | 3,08 | 2,99 | 3,05 | 0,33% | 60.158,00 |
| 30.08.2024 | 3,04 | 3,06 | 2,98 | 3,04 | 2,19% | 48.553,00 |
| 29.08.2024 | 2,97 | 2,97 | 2,97 | 2,97 | -3,26% | 79.356,00 |
| 28.08.2024 | 2,98 | 3,07 | 2,94 | 3,07 | 3,37% | 46.955,00 |
| 27.08.2024 | 3,04 | 3,05 | 2,93 | 2,97 | -2,30% | 55.738,00 |
| 26.08.2024 | 3,05 | 3,08 | 3,03 | 3,04 | 2,01% | 100.545,00 |
| 23.08.2024 | 3,06 | 3,06 | 2,96 | 2,98 | -1,65% | 45.010,00 |
| 22.08.2024 | 2,93 | 3,07 | 2,92 | 3,03 | 3,77% | 130.551,00 |
| 21.08.2024 | 2,77 | 2,92 | 2,74 | 2,92 | 4,66% | 99.930,00 |
| 20.08.2024 | 2,74 | 2,79 | 2,74 | 2,79 | 2,39% | 69.069,00 |
| 19.08.2024 | 2,76 | 2,76 | 2,71 | 2,73 | -0,37% | 87.931,00 |
| 16.08.2024 | 2,74 | 2,77 | 2,74 | 2,74 | -1,08% | 10.825,00 |
| 15.08.2024 | 2,77 | 2,79 | 2,69 | 2,77 | 0,36% | 76.497,00 |
| 14.08.2024 | 2,76 | 2,79 | 2,72 | 2,76 | -0,54% | 91.522,00 |
| 13.08.2024 | 2,77 | 2,85 | 2,72 | 2,77 | 1,65% | 129.898,00 |
| 12.08.2024 | 2,62 | 2,75 | 2,62 | 2,73 | 8,57% | 180.911,00 |
| 09.08.2024 | 2,45 | 2,54 | 2,44 | 2,51 | 4,80% | 191.289,00 |
| 08.08.2024 | 2,44 | 2,46 | 2,33 | 2,40 | -4,39% | 83.030,00 |
| 07.08.2024 | 2,30 | 2,51 | 2,30 | 2,51 | 9,63% | 118.629,00 |
| 06.08.2024 | 2,30 | 2,30 | 2,19 | 2,29 | 4,82% | 87.809,00 |
| 05.08.2024 | 2,10 | 2,19 | 1,95 | 2,18 | -9,92% | 295.824,00 |
| 02.08.2024 | 2,62 | 2,62 | 2,41 | 2,42 | -6,20% | 96.939,00 |
| 01.08.2024 | 2,58 | 2,64 | 2,58 | 2,58 | 0,78% | 38.419,00 |
| 31.07.2024 | 2,59 | 2,60 | 2,53 | 2,56 | 3,02% | 21.404,00 |
| 30.07.2024 | 2,55 | 2,57 | 2,49 | 2,49 | -0,80% | 9.983,00 |
| 29.07.2024 | 2,58 | 2,59 | 2,49 | 2,51 | -1,18% | 47.048,00 |
| 26.07.2024 | 2,51 | 2,56 | 2,50 | 2,54 | 2,22% | 53.511,00 |
| 25.07.2024 | 2,56 | 2,56 | 2,47 | 2,48 | -5,34% | 57.504,00 |
| 24.07.2024 | 2,54 | 2,69 | 2,54 | 2,62 | 1,16% | 102.411,00 |
| 23.07.2024 | 2,66 | 2,66 | 2,54 | 2,59 | -1,89% | 88.061,00 |
| 22.07.2024 | 2,64 | 2,67 | 2,52 | 2,64 | 2,33% | 70.878,00 |
| 19.07.2024 | 2,68 | 2,68 | 2,55 | 2,58 | -1,34% | 34.484,00 |
| 18.07.2024 | 2,69 | 2,71 | 2,55 | 2,62 | -2,06% | 186.347,00 |
| 17.07.2024 | 2,52 | 2,69 | 2,50 | 2,67 | 5,53% | 284.288,00 |
| 16.07.2024 | 2,30 | 2,60 | 2,30 | 2,53 | 10,48% | 406.205,00 |
| 15.07.2024 | 2,28 | 2,29 | 2,28 | 2,29 | 1,10% | 30.779,00 |
| 12.07.2024 | 2,29 | 2,29 | 2,26 | 2,27 | -0,22% | 58.860,00 |
| 11.07.2024 | 2,26 | 2,29 | 2,23 | 2,27 | 1,11% | 59.311,00 |
| 10.07.2024 | 2,26 | 2,28 | 2,21 | 2,25 | -1,32% | 103.034,00 |
| 09.07.2024 | 2,22 | 2,29 | 2,20 | 2,28 | 1,56% | 51.458,00 |
| 08.07.2024 | 2,29 | 2,30 | 2,15 | 2,24 | -1,97% | 122.496,00 |
| 05.07.2024 | 2,25 | 2,29 | 2,20 | 2,29 | 2,47% | 140.599,00 |
| 04.07.2024 | 2,25 | 2,28 | 2,22 | 2,23 | -0,89% | 189.618,00 |
| 03.07.2024 | 2,15 | 2,29 | 2,09 | 2,25 | 5,63% | 235.395,00 |
| 02.07.2024 | 2,09 | 2,15 | 2,07 | 2,13 | 5,45% | 77.498,00 |
| 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 |