1,368€
1,30%
Echtzeit-Aktienkurs Verve Group SE
Bid:
Ask:
Aktienkurse zur Verve Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 1,40 | 1,43 | 1,33 | 1,35 | -0,07% | 44.405,00 |
| 30.07.2026 | 1,36 | 1,40 | 1,33 | 1,35 | -2,17% | 70.519,00 |
| 29.07.2026 | 1,43 | 1,43 | 1,35 | 1,38 | -1,36% | 85.342,00 |
| 28.07.2026 | 1,42 | 1,42 | 1,37 | 1,40 | 0,72% | 43.724,00 |
| 27.07.2026 | 1,36 | 1,41 | 1,35 | 1,39 | 5,23% | 70.734,00 |
| 24.07.2026 | 1,35 | 1,39 | 1,31 | 1,32 | 1,54% | 194.739,00 |
| 23.07.2026 | 1,40 | 1,40 | 1,30 | 1,30 | -6,00% | 8.304,00 |
| 22.07.2026 | 1,35 | 1,41 | 1,35 | 1,38 | 3,91% | 11.166,00 |
| 21.07.2026 | 1,39 | 1,39 | 1,33 | 1,33 | 0,83% | 42.766,00 |
| 20.07.2026 | 1,35 | 1,39 | 1,32 | 1,32 | -1,49% | 43.386,00 |
| 17.07.2026 | 1,34 | 1,39 | 1,34 | 1,34 | -0,74% | 30.528,00 |
| 16.07.2026 | 1,39 | 1,43 | 1,35 | 1,35 | -2,88% | 57.847,00 |
| 15.07.2026 | 1,42 | 1,47 | 1,39 | 1,39 | 0,29% | 5.697,00 |
| 14.07.2026 | 1,42 | 1,44 | 1,38 | 1,39 | -3,62% | 12.793,00 |
| 13.07.2026 | 1,42 | 1,45 | 1,42 | 1,44 | 1,84% | 9.954,00 |
| 10.07.2026 | 1,39 | 1,44 | 1,39 | 1,41 | -1,05% | 22.680,00 |
| 09.07.2026 | 1,44 | 1,45 | 1,36 | 1,43 | 5,70% | 54.145,00 |
| 08.07.2026 | 1,40 | 1,48 | 1,35 | 1,35 | -3,98% | 110.779,00 |
| 07.07.2026 | 1,40 | 1,50 | 1,40 | 1,41 | -0,28% | 136.538,00 |
| 06.07.2026 | 1,52 | 1,52 | 1,41 | 1,41 | -3,89% | 41.184,00 |
| 03.07.2026 | 1,45 | 1,49 | 1,41 | 1,47 | -0,61% | 17.295,00 |
| 02.07.2026 | 1,45 | 1,49 | 1,44 | 1,48 | 2,43% | 34.154,00 |
| 01.07.2026 | 1,46 | 1,46 | 1,39 | 1,44 | 0,00% | 67.358,00 |
| 30.06.2026 | 1,45 | 1,49 | 1,40 | 1,44 | 0,70% | 60.110,00 |
| 29.06.2026 | 1,40 | 1,47 | 1,40 | 1,43 | 1,42% | 62.447,00 |
| 26.06.2026 | 1,45 | 1,47 | 1,38 | 1,41 | -1,95% | 217.474,00 |
| 25.06.2026 | 1,48 | 1,48 | 1,43 | 1,44 | -4,89% | 54.593,00 |
| 24.06.2026 | 1,55 | 1,56 | 1,47 | 1,51 | -1,11% | 86.953,00 |
| 23.06.2026 | 1,52 | 1,53 | 1,48 | 1,53 | 0,00% | 57.631,00 |
| 22.06.2026 | 1,50 | 1,54 | 1,49 | 1,53 | 2,07% | 156.062,00 |
| 19.06.2026 | 1,52 | 1,53 | 1,45 | 1,50 | 1,97% | 554.662,00 |
| 18.06.2026 | 1,42 | 1,47 | 1,42 | 1,47 | -1,28% | 130.441,00 |
| 17.06.2026 | 1,52 | 1,54 | 1,46 | 1,49 | -2,68% | 114.213,00 |
| 16.06.2026 | 1,57 | 1,58 | 1,51 | 1,53 | -3,29% | 200.145,00 |
| 15.06.2026 | 1,62 | 1,64 | 1,55 | 1,58 | 2,26% | 80.687,00 |
| 12.06.2026 | 1,60 | 1,60 | 1,54 | 1,55 | -0,13% | 76.945,00 |
| 11.06.2026 | 1,58 | 1,60 | 1,55 | 1,55 | -4,62% | 81.927,00 |
| 10.06.2026 | 1,60 | 1,64 | 1,56 | 1,62 | -0,06% | 139.248,00 |
| 09.06.2026 | 1,69 | 1,70 | 1,63 | 1,63 | -2,87% | 34.195,00 |
| 08.06.2026 | 1,71 | 1,74 | 1,66 | 1,67 | -4,94% | 120.057,00 |
| 05.06.2026 | 1,67 | 1,78 | 1,67 | 1,76 | 1,15% | 273.703,00 |
| 04.06.2026 | 1,68 | 1,74 | 1,58 | 1,74 | 4,69% | 152.844,00 |
| 03.06.2026 | 1,69 | 1,69 | 1,63 | 1,66 | 1,03% | 145.100,00 |
| 02.06.2026 | 1,69 | 1,78 | 1,64 | 1,65 | -2,72% | 249.020,00 |
| 01.06.2026 | 1,78 | 1,80 | 1,68 | 1,69 | -7,19% | 202.990,00 |
| 29.05.2026 | 1,72 | 1,82 | 1,69 | 1,82 | 7,18% | 589.972,00 |
| 28.05.2026 | 1,65 | 1,73 | 1,60 | 1,70 | 4,10% | 644.171,00 |
| 27.05.2026 | 1,55 | 1,66 | 1,48 | 1,63 | 4,75% | 1.001.512,00 |
| 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 |