18,941SEK
-12,72%
Echtzeit-Aktienkurs Verve Group SE
Bid:
Ask:
Aktienkurse zur Verve Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 20,92 | 20,92 | 17,28 | 19,00 | -12,47% | - |
| 17.11.2025 | 22,10 | 22,64 | 21,70 | 21,70 | -1,63% | 362.060,00 |
| 14.11.2025 | 23,10 | 23,10 | 21,98 | 22,06 | -3,58% | 347.045,00 |
| 13.11.2025 | 22,62 | 23,36 | 22,36 | 22,88 | 2,79% | 400.619,00 |
| 12.11.2025 | 21,66 | 22,78 | 21,40 | 22,26 | 2,77% | 445.992,00 |
| 11.11.2025 | 21,44 | 21,80 | 21,20 | 21,66 | 1,59% | 318.194,00 |
| 10.11.2025 | 21,48 | 21,76 | 21,28 | 21,32 | -0,28% | 251.604,00 |
| 07.11.2025 | 21,36 | 21,88 | 21,22 | 21,38 | 0,66% | 276.100,00 |
| 06.11.2025 | 21,48 | 21,78 | 21,18 | 21,24 | -1,67% | 437.001,00 |
| 05.11.2025 | 21,36 | 21,64 | 21,02 | 21,60 | 1,22% | 344.974,00 |
| 04.11.2025 | 21,98 | 22,48 | 21,24 | 21,34 | -1,75% | 528.367,00 |
| 03.11.2025 | 22,64 | 23,12 | 21,72 | 21,72 | -3,89% | 485.460,00 |
| 31.10.2025 | 23,64 | 23,74 | 22,50 | 22,60 | -4,07% | 507.649,00 |
| 30.10.2025 | 23,48 | 23,96 | 23,24 | 23,56 | 0,08% | 272.402,00 |
| 29.10.2025 | 24,44 | 24,68 | 23,50 | 23,54 | -3,68% | 290.617,00 |
| 28.10.2025 | 24,98 | 24,98 | 24,32 | 24,44 | -2,24% | 330.781,00 |
| 27.10.2025 | 25,64 | 26,00 | 24,94 | 25,00 | -3,03% | 366.244,00 |
| 24.10.2025 | 25,52 | 25,86 | 24,84 | 25,78 | 2,30% | 292.842,00 |
| 23.10.2025 | 24,80 | 25,28 | 24,62 | 25,20 | 1,86% | 213.326,00 |
| 22.10.2025 | 25,34 | 25,52 | 24,60 | 24,74 | -2,68% | 255.693,00 |
| 21.10.2025 | 24,66 | 26,02 | 24,60 | 25,42 | 5,48% | 392.752,00 |
| 20.10.2025 | 23,52 | 24,10 | 23,48 | 24,10 | 2,64% | 171.021,00 |
| 17.10.2025 | 24,16 | 24,16 | 23,20 | 23,48 | -3,85% | 543.967,00 |
| 16.10.2025 | 24,44 | 24,60 | 24,12 | 24,42 | 1,08% | 210.440,00 |
| 15.10.2025 | 24,68 | 24,98 | 24,16 | 24,16 | -0,98% | 274.727,00 |
| 14.10.2025 | 25,04 | 25,38 | 23,82 | 24,40 | -3,86% | 548.559,00 |
| 13.10.2025 | 25,40 | 25,62 | 24,82 | 25,38 | -0,31% | 308.309,00 |
| 10.10.2025 | 25,46 | 26,00 | 25,24 | 25,46 | 0,08% | 172.229,00 |
| 09.10.2025 | 26,20 | 26,50 | 25,44 | 25,44 | -2,53% | 278.654,00 |
| 08.10.2025 | 25,90 | 26,60 | 25,46 | 26,10 | 1,40% | 436.964,00 |
| 07.10.2025 | 24,86 | 26,40 | 24,80 | 25,74 | 3,79% | 606.355,00 |
| 06.10.2025 | 25,16 | 25,20 | 24,14 | 24,80 | 1,89% | 438.524,00 |
| 03.10.2025 | 25,38 | 25,40 | 23,96 | 24,34 | -3,49% | 412.456,00 |
| 02.10.2025 | 24,02 | 25,34 | 23,70 | 25,22 | 5,17% | 519.918,00 |
| 01.10.2025 | 24,66 | 24,66 | 23,98 | 23,98 | -2,28% | 348.548,00 |
| 30.09.2025 | 24,74 | 24,90 | 24,26 | 24,54 | -0,81% | 171.068,00 |
| 29.09.2025 | 24,32 | 24,76 | 24,04 | 24,74 | 1,89% | 267.809,00 |
| 26.09.2025 | 24,72 | 25,16 | 24,20 | 24,28 | -1,94% | 462.007,00 |
| 25.09.2025 | 25,34 | 25,34 | 24,32 | 24,76 | -2,75% | 542.495,00 |
| 24.09.2025 | 25,44 | 25,76 | 24,50 | 25,46 | 0,55% | 276.333,00 |
| 23.09.2025 | 25,62 | 26,28 | 25,32 | 25,32 | -1,25% | 387.274,00 |
| 22.09.2025 | 26,26 | 26,30 | 25,18 | 25,64 | -1,38% | 577.443,00 |
| 19.09.2025 | 26,06 | 26,86 | 25,70 | 26,00 | 1,17% | 882.643,00 |
| 18.09.2025 | 24,54 | 26,00 | 24,50 | 25,70 | 7,17% | 1.061.911,00 |
| 17.09.2025 | 24,18 | 24,68 | 23,12 | 23,98 | 3,99% | 1.513.263,00 |
| 16.09.2025 | 22,50 | 23,50 | 21,94 | 23,06 | 2,31% | 673.928,00 |
| 15.09.2025 | 21,38 | 22,92 | 20,92 | 22,54 | 5,43% | 616.628,00 |
| 12.09.2025 | 21,20 | 21,54 | 20,86 | 21,38 | 1,04% | 332.116,00 |
| 11.09.2025 | 21,46 | 21,76 | 21,06 | 21,16 | -0,84% | 373.848,00 |
| 10.09.2025 | 21,54 | 22,00 | 21,32 | 21,34 | -0,84% | 480.151,00 |
| 09.09.2025 | 22,26 | 22,40 | 21,52 | 21,52 | -3,15% | 455.457,00 |
| 08.09.2025 | 21,80 | 22,80 | 21,80 | 22,22 | 2,02% | 563.314,00 |
| 05.09.2025 | 21,94 | 22,18 | 21,56 | 21,78 | -0,64% | 541.917,00 |
| 04.09.2025 | 22,66 | 22,70 | 21,62 | 21,92 | -3,18% | 855.685,00 |
| 03.09.2025 | 22,62 | 23,08 | 22,54 | 22,64 | 0,53% | 451.417,00 |
| 02.09.2025 | 23,66 | 23,72 | 22,52 | 22,52 | -5,06% | 605.537,00 |
| 01.09.2025 | 24,18 | 24,28 | 23,46 | 23,72 | -1,58% | 508.835,00 |
| 29.08.2025 | 23,76 | 24,28 | 23,44 | 24,10 | 1,35% | 515.141,00 |
| 28.08.2025 | 24,04 | 24,32 | 23,18 | 23,78 | -0,08% | 642.648,00 |
| 27.08.2025 | 24,76 | 24,84 | 23,80 | 23,80 | -4,34% | 637.343,00 |
| 26.08.2025 | 25,30 | 25,30 | 24,58 | 24,88 | -1,58% | 917.047,00 |
| 25.08.2025 | 24,92 | 25,78 | 24,88 | 25,28 | 1,61% | 756.011,00 |
| 22.08.2025 | 24,52 | 25,30 | 23,96 | 24,88 | 1,97% | 1.081.849,00 |
| 21.08.2025 | 23,66 | 24,88 | 23,06 | 24,40 | 3,13% | 1.581.367,00 |
| 20.08.2025 | 23,90 | 24,38 | 22,86 | 23,66 | 0,25% | 1.613.812,00 |
| 19.08.2025 | 21,58 | 24,24 | 21,58 | 23,60 | 11,53% | 2.593.273,00 |
| 18.08.2025 | 20,06 | 21,40 | 19,75 | 21,16 | 4,75% | 2.452.747,00 |
| 15.08.2025 | 21,18 | 21,18 | 19,19 | 20,20 | -23,37% | 9.130.068,00 |
| 14.08.2025 | 26,84 | 26,94 | 25,78 | 26,36 | -1,79% | 1.368.196,00 |
| 13.08.2025 | 28,10 | 28,26 | 26,22 | 26,84 | -3,87% | 1.053.879,00 |
| 12.08.2025 | 27,02 | 28,20 | 27,02 | 27,92 | 3,41% | 702.762,00 |
| 11.08.2025 | 28,88 | 29,12 | 26,88 | 27,00 | -6,05% | 1.839.863,00 |
| 08.08.2025 | 29,58 | 29,58 | 28,56 | 28,74 | -2,77% | 898.074,00 |
| 07.08.2025 | 29,08 | 30,38 | 29,08 | 29,56 | 1,03% | 563.433,00 |
| 06.08.2025 | 29,70 | 30,08 | 28,92 | 29,26 | -1,28% | 384.833,00 |
| 05.08.2025 | 30,18 | 30,44 | 29,16 | 29,64 | -0,54% | 536.813,00 |
| 04.08.2025 | 29,56 | 30,50 | 29,56 | 29,80 | 0,88% | 333.674,00 |
| 01.08.2025 | 30,00 | 30,18 | 28,92 | 29,54 | -1,99% | 609.601,00 |
| 31.07.2025 | 29,00 | 31,14 | 28,80 | 30,14 | 3,93% | 928.637,00 |
| 30.07.2025 | 30,64 | 30,72 | 28,84 | 29,00 | -5,35% | 831.868,00 |
| 29.07.2025 | 31,08 | 31,72 | 30,42 | 30,64 | -0,84% | 531.019,00 |
| 28.07.2025 | 31,84 | 32,30 | 30,90 | 30,90 | -1,90% | 520.528,00 |
| 25.07.2025 | 32,04 | 32,48 | 31,44 | 31,50 | -1,93% | 459.699,00 |
| 24.07.2025 | 33,38 | 33,76 | 32,08 | 32,12 | -4,00% | 819.930,00 |
| 23.07.2025 | 34,54 | 34,84 | 33,36 | 33,46 | -3,96% | 866.539,00 |
| 22.07.2025 | 34,86 | 35,38 | 33,66 | 34,84 | 0,00% | 548.004,00 |
| 21.07.2025 | 36,76 | 36,76 | 34,66 | 34,84 | -3,22% | 611.901,00 |
| 18.07.2025 | 36,00 | 37,48 | 35,70 | 36,00 | 0,56% | 890.793,00 |
| 17.07.2025 | 35,72 | 36,50 | 35,02 | 35,80 | 0,67% | 429.321,00 |
| 16.07.2025 | 34,40 | 36,42 | 34,18 | 35,56 | 4,53% | 745.253,00 |
| 15.07.2025 | 34,26 | 35,44 | 34,02 | 34,02 | -0,12% | 368.330,00 |
| 14.07.2025 | 34,92 | 34,92 | 32,66 | 34,06 | -2,91% | 815.521,00 |
| 11.07.2025 | 36,50 | 36,90 | 34,72 | 35,08 | -3,57% | 823.277,00 |
| 10.07.2025 | 35,62 | 36,46 | 34,72 | 36,38 | 2,77% | 797.848,00 |
| 09.07.2025 | 33,22 | 35,86 | 32,56 | 35,40 | 9,33% | 1.637.517,00 |
| 08.07.2025 | 31,58 | 33,00 | 30,96 | 32,38 | 4,79% | 834.876,00 |
| 07.07.2025 | 30,38 | 32,00 | 29,94 | 30,90 | 2,73% | 584.027,00 |
| 04.07.2025 | 30,64 | 31,00 | 30,08 | 30,08 | -1,57% | 409.360,00 |
| 03.07.2025 | 29,00 | 31,10 | 28,64 | 30,56 | 6,48% | 733.935,00 |
| 02.07.2025 | 28,28 | 29,64 | 27,80 | 28,70 | 2,50% | 955.141,00 |