1,595€
0,89%
Echtzeit-Aktienkurs VERVE GROUP SE A
Bid:
Ask:
Aktienkurse zur VERVE GROUP SE A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 1,59 | 1,62 | 1,56 | 1,56 | -1,39% | 361.160,00 |
| 25.05.2026 | 1,48 | 1,62 | 1,48 | 1,58 | 9,11% | 193.408,00 |
| 22.05.2026 | 1,49 | 1,52 | 1,44 | 1,45 | -1,90% | 215.030,00 |
| 21.05.2026 | 1,47 | 1,52 | 1,47 | 1,48 | 1,30% | 80.503,00 |
| 20.05.2026 | 1,44 | 1,49 | 1,44 | 1,46 | 0,90% | 129.789,00 |
| 19.05.2026 | 1,45 | 1,47 | 1,42 | 1,45 | -1,37% | 120.107,00 |
| 18.05.2026 | 1,40 | 1,49 | 1,40 | 1,47 | -0,14% | 198.891,00 |
| 15.05.2026 | 1,50 | 1,50 | 1,45 | 1,47 | -2,40% | 21.525,00 |
| 14.05.2026 | 1,50 | 1,53 | 1,48 | 1,50 | 1,01% | 34.968,00 |
| 13.05.2026 | 1,45 | 1,52 | 1,45 | 1,49 | 1,78% | 88.258,00 |
| 12.05.2026 | 1,48 | 1,48 | 1,42 | 1,46 | 1,39% | 132.630,00 |
| 11.05.2026 | 1,58 | 1,60 | 1,44 | 1,44 | -7,98% | 276.137,00 |
| 08.05.2026 | 1,51 | 1,59 | 1,50 | 1,57 | 1,75% | 90.772,00 |
| 07.05.2026 | 1,49 | 1,56 | 1,49 | 1,54 | 3,77% | 86.720,00 |
| 06.05.2026 | 1,49 | 1,54 | 1,45 | 1,48 | -1,13% | 163.193,00 |
| 05.05.2026 | 1,58 | 1,60 | 1,42 | 1,50 | -7,06% | 1.105.291,00 |
| 04.05.2026 | 1,57 | 1,72 | 1,55 | 1,62 | 8,10% | 1.271.390,00 |
| 30.04.2026 | 1,46 | 1,51 | 1,46 | 1,49 | -0,73% | 8.968,00 |
| 29.04.2026 | 1,52 | 1,52 | 1,49 | 1,51 | 0,94% | 12.821,00 |
| 28.04.2026 | 1,52 | 1,55 | 1,47 | 1,49 | -2,36% | 63.007,00 |
| 27.04.2026 | 1,42 | 1,53 | 1,42 | 1,53 | 6,12% | 76.234,00 |
| 24.04.2026 | 1,49 | 1,49 | 1,42 | 1,44 | -2,84% | 89.413,00 |
| 23.04.2026 | 1,50 | 1,52 | 1,46 | 1,48 | -2,63% | 44.213,00 |
| 22.04.2026 | 1,51 | 1,58 | 1,48 | 1,52 | 2,29% | 152.268,00 |
| 21.04.2026 | 1,55 | 1,55 | 1,46 | 1,49 | -0,60% | 35.494,00 |
| 20.04.2026 | 1,50 | 1,54 | 1,50 | 1,50 | -4,04% | 144.765,00 |
| 17.04.2026 | 1,53 | 1,59 | 1,51 | 1,56 | 2,03% | 108.509,00 |
| 16.04.2026 | 1,55 | 1,57 | 1,51 | 1,53 | 0,00% | 77.726,00 |
| 15.04.2026 | 1,48 | 1,56 | 1,48 | 1,53 | 4,59% | 174.097,00 |
| 14.04.2026 | 1,45 | 1,48 | 1,42 | 1,46 | 1,60% | 203.847,00 |
| 13.04.2026 | 1,41 | 1,45 | 1,39 | 1,44 | 0,21% | 61.231,00 |
| 10.04.2026 | 1,41 | 1,44 | 1,41 | 1,44 | 1,85% | 88.709,00 |
| 09.04.2026 | 1,41 | 1,42 | 1,38 | 1,41 | -1,40% | 24.643,00 |
| 08.04.2026 | 1,39 | 1,47 | 1,39 | 1,43 | 6,09% | 224.309,00 |
| 07.04.2026 | 1,40 | 1,40 | 1,32 | 1,35 | -5,21% | 114.480,00 |
| 02.04.2026 | 1,45 | 1,45 | 1,38 | 1,42 | -1,39% | 22.548,00 |
| 01.04.2026 | 1,47 | 1,47 | 1,41 | 1,44 | 1,55% | 105.763,00 |
| 31.03.2026 | 1,34 | 1,45 | 1,34 | 1,42 | 5,74% | 106.403,00 |
| 30.03.2026 | 1,36 | 1,36 | 1,30 | 1,34 | -2,54% | 181.161,00 |
| 27.03.2026 | 1,36 | 1,42 | 1,34 | 1,38 | 0,51% | 102.774,00 |
| 26.03.2026 | 1,37 | 1,41 | 1,35 | 1,37 | -1,01% | 122.621,00 |
| 25.03.2026 | 1,37 | 1,43 | 1,35 | 1,38 | 5,65% | 157.820,00 |
| 24.03.2026 | 1,33 | 1,36 | 1,30 | 1,31 | -2,17% | 165.070,00 |
| 23.03.2026 | 1,28 | 1,38 | 1,25 | 1,34 | 2,53% | 262.294,00 |
| 20.03.2026 | 1,42 | 1,42 | 1,30 | 1,31 | -8,80% | 202.387,00 |
| 19.03.2026 | 1,41 | 1,44 | 1,37 | 1,43 | -0,35% | 182.749,00 |
| 18.03.2026 | 1,44 | 1,51 | 1,42 | 1,44 | -1,30% | 224.282,00 |
| 17.03.2026 | 1,45 | 1,49 | 1,41 | 1,46 | -1,02% | 201.415,00 |
| 16.03.2026 | 1,43 | 1,49 | 1,41 | 1,47 | -1,34% | 164.263,00 |
| 13.03.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 2,33% | 68,00 |
| 12.03.2026 | 1,55 | 1,55 | 1,46 | 1,46 | -7,78% | 31.400,00 |
| 11.03.2026 | 1,65 | 1,65 | 1,58 | 1,58 | -1,50% | 20.000,00 |
| 10.03.2026 | 1,59 | 1,60 | 1,59 | 1,60 | 7,00% | 1.500,00 |
| 09.03.2026 | 1,48 | 1,51 | 1,48 | 1,50 | -2,79% | 3.850,00 |
| 06.03.2026 | 1,51 | 1,55 | 1,49 | 1,54 | 4,19% | 268.469,00 |
| 05.03.2026 | 1,50 | 1,52 | 1,39 | 1,48 | 3,21% | 770.688,00 |
| 04.03.2026 | 1,40 | 1,44 | 1,37 | 1,43 | 3,76% | 227.543,00 |
| 03.03.2026 | 1,33 | 1,40 | 1,32 | 1,38 | -0,58% | 474.445,00 |
| 02.03.2026 | 1,37 | 1,39 | 1,32 | 1,39 | -0,29% | 316.837,00 |
| 27.02.2026 | 1,38 | 1,39 | 1,35 | 1,39 | 3,11% | 287.799,00 |
| 26.02.2026 | 1,32 | 1,36 | 1,30 | 1,35 | 3,05% | 321.975,00 |
| 25.02.2026 | 1,26 | 1,33 | 1,25 | 1,31 | 7,19% | 533.812,00 |
| 24.02.2026 | 1,22 | 1,23 | 1,11 | 1,22 | -0,97% | 1.041.870,00 |
| 23.02.2026 | 1,27 | 1,27 | 1,20 | 1,24 | -3,89% | 531.394,00 |
| 20.02.2026 | 1,31 | 1,32 | 1,25 | 1,29 | -1,76% | 495.013,00 |
| 19.02.2026 | 1,29 | 1,37 | 1,27 | 1,31 | 1,24% | 304.961,00 |
| 18.02.2026 | 1,30 | 1,31 | 1,27 | 1,29 | -1,15% | 217.750,00 |
| 17.02.2026 | 1,30 | 1,32 | 1,27 | 1,31 | 0,15% | 243.773,00 |
| 16.02.2026 | 1,31 | 1,33 | 1,30 | 1,31 | -1,51% | 30.041,00 |
| 13.02.2026 | 1,32 | 1,34 | 1,30 | 1,33 | 1,61% | 94.675,00 |
| 12.02.2026 | 1,35 | 1,35 | 1,31 | 1,31 | -2,25% | 92.849,00 |
| 11.02.2026 | 1,35 | 1,36 | 1,31 | 1,34 | 2,22% | 455.729,00 |
| 10.02.2026 | 1,32 | 1,35 | 1,29 | 1,31 | -1,95% | 243.766,00 |
| 09.02.2026 | 1,36 | 1,36 | 1,31 | 1,33 | -0,67% | 113.859,00 |
| 06.02.2026 | 1,27 | 1,35 | 1,24 | 1,34 | 5,18% | 317.570,00 |
| 05.02.2026 | 1,36 | 1,36 | 1,26 | 1,28 | -5,56% | 674.673,00 |
| 04.02.2026 | 1,31 | 1,38 | 1,20 | 1,35 | 4,73% | 2.266.988,00 |
| 03.02.2026 | 1,40 | 1,40 | 1,27 | 1,29 | -7,13% | 981.387,00 |
| 02.02.2026 | 1,55 | 1,55 | 1,34 | 1,39 | -10,71% | 2.169.141,00 |
| 30.01.2026 | 1,61 | 1,61 | 1,54 | 1,55 | -2,78% | - |
| 29.01.2026 | 1,64 | 1,64 | 1,57 | 1,60 | -1,02% | - |
| 28.01.2026 | 1,65 | 1,65 | 1,60 | 1,62 | -1,91% | - |
| 27.01.2026 | 1,75 | 1,75 | 1,61 | 1,65 | -7,42% | - |
| 26.01.2026 | 1,87 | 1,98 | 1,73 | 1,78 | -4,97% | - |
| 23.01.2026 | 1,87 | 1,89 | 1,84 | 1,87 | 0,38% | - |
| 22.01.2026 | 1,85 | 1,90 | 1,82 | 1,87 | 4,48% | - |
| 21.01.2026 | 1,82 | 1,84 | 1,75 | 1,79 | -3,23% | - |
| 20.01.2026 | 1,89 | 1,89 | 1,84 | 1,84 | -3,02% | - |
| 19.01.2026 | 1,93 | 1,96 | 1,86 | 1,90 | -2,86% | - |
| 16.01.2026 | 2,00 | 2,02 | 1,94 | 1,96 | -4,21% | 249.124,00 |
| 15.01.2026 | 2,05 | 2,06 | 2,02 | 2,04 | 0,10% | 216.305,00 |
| 14.01.2026 | 1,93 | 2,04 | 1,93 | 2,04 | 5,97% | 321.371,00 |
| 13.01.2026 | 1,87 | 1,97 | 1,82 | 1,93 | 1,64% | 212.732,00 |
| 12.01.2026 | 1,85 | 1,91 | 1,82 | 1,90 | 3,10% | 136.480,00 |
| 09.01.2026 | 1,81 | 1,85 | 1,80 | 1,84 | 1,66% | 143.785,00 |
| 08.01.2026 | 1,82 | 1,84 | 1,78 | 1,81 | -0,06% | 108.583,00 |
| 07.01.2026 | 1,85 | 1,89 | 1,76 | 1,81 | -1,20% | 193.583,00 |
| 06.01.2026 | 1,83 | 1,85 | 1,80 | 1,83 | 0,94% | 38.107,00 |
| 05.01.2026 | 1,80 | 1,84 | 1,75 | 1,82 | 0,33% | 291.347,00 |
| 02.01.2026 | 1,72 | 1,81 | 1,72 | 1,81 | 3,25% | 92.344,00 |