41,437SEK
3,28%
Echtzeit-Aktienkurs Verve Group SE
Bid:
Ask:
Aktienkurse zur Verve Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 40,42 | 41,48 | 40,22 | 41,40 | 3,19% | 639.657,00 |
| 08.05.2025 | 40,98 | 41,52 | 39,76 | 40,12 | -2,15% | 579.957,00 |
| 07.05.2025 | 39,06 | 41,42 | 38,66 | 41,00 | 5,67% | 1.828.789,00 |
| 06.05.2025 | 38,52 | 38,80 | 37,40 | 38,80 | 0,67% | 262.790,00 |
| 05.05.2025 | 38,58 | 39,00 | 37,96 | 38,54 | -0,41% | 323.937,00 |
| 02.05.2025 | 37,50 | 38,96 | 36,54 | 38,70 | 3,59% | 687.803,00 |
| 30.04.2025 | 35,76 | 37,38 | 35,58 | 37,36 | 4,36% | 516.349,00 |
| 29.04.2025 | 35,44 | 35,90 | 34,84 | 35,80 | 0,67% | 345.880,00 |
| 28.04.2025 | 35,82 | 36,76 | 35,30 | 35,56 | -1,22% | 389.255,00 |
| 25.04.2025 | 35,36 | 36,84 | 35,20 | 36,00 | 2,80% | 567.160,00 |
| 24.04.2025 | 35,02 | 35,96 | 34,42 | 35,02 | 0,29% | 514.340,00 |
| 23.04.2025 | 35,00 | 35,64 | 34,58 | 34,92 | 1,87% | 439.611,00 |
| 22.04.2025 | 33,14 | 34,78 | 31,82 | 34,28 | 2,76% | 421.302,00 |
| 17.04.2025 | 34,98 | 34,98 | 33,22 | 33,36 | -3,75% | 215.336,00 |
| 16.04.2025 | 32,96 | 34,96 | 32,50 | 34,66 | 4,15% | 588.917,00 |
| 15.04.2025 | 30,96 | 33,96 | 30,40 | 33,28 | 9,47% | 950.913,00 |
| 14.04.2025 | 30,00 | 30,58 | 29,52 | 30,40 | 3,33% | 293.361,00 |
| 11.04.2025 | 29,36 | 29,96 | 28,62 | 29,42 | 0,75% | 263.860,00 |
| 10.04.2025 | 32,48 | 32,48 | 29,08 | 29,20 | 6,57% | 834.959,00 |
| 09.04.2025 | 28,02 | 28,62 | 27,12 | 27,40 | -7,43% | 834.792,00 |
| 08.04.2025 | 29,22 | 30,20 | 28,34 | 29,60 | 3,50% | 716.827,00 |
| 07.04.2025 | 29,16 | 30,86 | 26,02 | 28,60 | -7,74% | 1.650.382,00 |
| 04.04.2025 | 33,15 | 33,45 | 30,55 | 31,00 | -6,91% | 749.287,00 |
| 03.04.2025 | 32,90 | 34,05 | 32,70 | 33,30 | -2,77% | 319.436,00 |
| 02.04.2025 | 34,00 | 34,45 | 32,90 | 34,25 | 0,29% | 282.484,00 |
| 01.04.2025 | 33,10 | 34,50 | 33,10 | 34,15 | 3,96% | 316.454,00 |
| 31.03.2025 | 34,50 | 34,50 | 32,70 | 32,85 | -4,78% | 524.047,00 |
| 28.03.2025 | 35,35 | 35,50 | 32,95 | 34,50 | -3,50% | 766.287,00 |
| 27.03.2025 | 36,15 | 36,45 | 35,10 | 35,75 | -1,24% | 159.642,00 |
| 26.03.2025 | 36,80 | 37,25 | 35,85 | 36,20 | -2,03% | 281.382,00 |
| 25.03.2025 | 37,60 | 37,60 | 36,65 | 36,95 | -1,73% | 148.096,00 |
| 24.03.2025 | 36,55 | 37,95 | 36,40 | 37,60 | 1,48% | 246.867,00 |
| 21.03.2025 | 38,55 | 38,75 | 36,85 | 37,05 | -4,76% | 293.593,00 |
| 20.03.2025 | 37,45 | 39,40 | 37,10 | 38,90 | 3,73% | 334.558,00 |
| 19.03.2025 | 37,00 | 37,70 | 36,45 | 37,50 | 1,76% | 163.131,00 |
| 18.03.2025 | 36,05 | 36,90 | 35,95 | 36,85 | 2,08% | 183.305,00 |
| 17.03.2025 | 36,85 | 37,20 | 35,95 | 36,10 | -2,04% | 217.927,00 |
| 14.03.2025 | 37,70 | 38,25 | 36,80 | 36,85 | -2,25% | 245.225,00 |
| 13.03.2025 | 37,95 | 38,60 | 37,25 | 37,70 | -0,66% | 200.909,00 |
| 12.03.2025 | 37,10 | 38,50 | 37,10 | 37,95 | 2,02% | 200.963,00 |
| 11.03.2025 | 37,35 | 38,10 | 36,05 | 37,20 | -0,40% | 377.068,00 |
| 10.03.2025 | 38,85 | 39,00 | 37,30 | 37,35 | -3,98% | 488.614,00 |
| 07.03.2025 | 38,35 | 39,95 | 37,65 | 38,90 | 0,78% | 266.711,00 |
| 06.03.2025 | 41,00 | 41,45 | 38,30 | 38,60 | -1,66% | 489.644,00 |
| 05.03.2025 | 37,00 | 39,50 | 37,00 | 39,25 | 6,22% | 468.796,00 |
| 04.03.2025 | 39,40 | 39,50 | 36,95 | 36,95 | -5,50% | 679.341,00 |
| 03.03.2025 | 42,70 | 42,70 | 36,50 | 39,10 | -7,89% | 2.349.147,00 |
| 28.02.2025 | 43,50 | 44,00 | 42,00 | 42,45 | -0,93% | 633.886,00 |
| 27.02.2025 | 40,90 | 44,35 | 40,50 | 42,85 | 14,57% | 2.428.950,00 |
| 26.02.2025 | 37,80 | 38,70 | 37,40 | 37,40 | -0,93% | 463.535,00 |
| 25.02.2025 | 37,00 | 38,25 | 36,55 | 37,75 | 1,62% | 346.598,00 |
| 24.02.2025 | 37,40 | 38,20 | 36,55 | 37,15 | -0,93% | 367.674,00 |
| 21.02.2025 | 37,90 | 38,30 | 37,10 | 37,50 | -1,32% | 187.860,00 |
| 20.02.2025 | 37,25 | 38,70 | 36,70 | 38,00 | 2,29% | 257.404,00 |
| 19.02.2025 | 38,80 | 39,10 | 37,15 | 37,15 | -4,25% | 189.919,00 |
| 18.02.2025 | 38,55 | 39,30 | 38,05 | 38,80 | 0,39% | 116.645,00 |
| 17.02.2025 | 38,05 | 39,00 | 37,50 | 38,65 | 1,71% | 229.866,00 |
| 14.02.2025 | 39,75 | 40,00 | 38,00 | 38,00 | -4,40% | 129.002,00 |
| 13.02.2025 | 38,60 | 39,95 | 38,60 | 39,75 | 3,25% | 230.742,00 |
| 12.02.2025 | 39,30 | 39,55 | 38,25 | 38,50 | -1,79% | 203.399,00 |
| 11.02.2025 | 39,95 | 40,55 | 39,20 | 39,20 | -1,63% | 167.710,00 |
| 10.02.2025 | 39,85 | 40,50 | 39,80 | 39,85 | 0,13% | 208.561,00 |
| 07.02.2025 | 40,00 | 40,15 | 39,05 | 39,80 | -0,50% | 300.875,00 |
| 06.02.2025 | 39,25 | 40,35 | 39,25 | 40,00 | 2,56% | 319.627,00 |
| 05.02.2025 | 38,10 | 39,20 | 37,60 | 39,00 | 1,56% | 215.372,00 |
| 04.02.2025 | 38,00 | 38,85 | 37,70 | 38,40 | 0,66% | 223.692,00 |
| 03.02.2025 | 36,95 | 38,25 | 36,40 | 38,15 | 0,53% | 290.446,00 |
| 31.01.2025 | 38,30 | 38,50 | 37,40 | 37,95 | -2,19% | 358.837,00 |
| 30.01.2025 | 35,15 | 39,00 | 35,00 | 38,80 | 11,02% | 768.069,00 |
| 29.01.2025 | 34,55 | 36,20 | 34,55 | 34,95 | 1,16% | 537.453,00 |
| 28.01.2025 | 35,00 | 35,60 | 34,55 | 34,55 | -1,57% | 244.812,00 |
| 27.01.2025 | 34,50 | 35,20 | 33,50 | 35,10 | 1,01% | 349.241,00 |
| 24.01.2025 | 35,15 | 36,00 | 34,70 | 34,75 | -0,86% | 253.463,00 |
| 23.01.2025 | 35,15 | 35,65 | 35,05 | 35,05 | -1,13% | 128.040,00 |
| 22.01.2025 | 35,70 | 37,20 | 35,45 | 35,45 | -0,56% | 365.281,00 |
| 21.01.2025 | 34,40 | 35,65 | 34,20 | 35,65 | 4,24% | 337.647,00 |
| 20.01.2025 | 34,60 | 34,65 | 33,55 | 34,20 | -0,58% | 167.560,00 |
| 17.01.2025 | 34,10 | 35,35 | 34,10 | 34,40 | 1,47% | 442.876,00 |
| 16.01.2025 | 33,60 | 34,40 | 33,05 | 33,90 | 0,89% | 331.557,00 |
| 15.01.2025 | 31,00 | 34,15 | 31,00 | 33,60 | 8,74% | 688.689,00 |
| 14.01.2025 | 29,95 | 31,60 | 29,95 | 30,90 | 4,39% | 690.684,00 |
| 13.01.2025 | 31,60 | 31,75 | 28,90 | 29,60 | -6,33% | 1.645.838,00 |
| 10.01.2025 | 34,35 | 34,35 | 31,60 | 31,60 | -7,87% | 669.932,00 |
| 09.01.2025 | 34,00 | 34,80 | 33,00 | 34,30 | 1,03% | 890.048,00 |
| 08.01.2025 | 34,95 | 34,95 | 33,15 | 33,95 | -3,41% | 678.057,00 |
| 07.01.2025 | 34,35 | 35,25 | 33,80 | 35,15 | 3,23% | 549.705,00 |
| 03.01.2025 | 36,25 | 36,25 | 33,85 | 34,05 | -6,46% | 707.886,00 |
| 02.01.2025 | 35,80 | 37,30 | 35,65 | 36,40 | 1,82% | 267.054,00 |
| 30.12.2024 | 36,40 | 36,80 | 35,55 | 35,75 | -2,46% | 328.349,00 |
| 27.12.2024 | 36,00 | 37,35 | 35,80 | 36,65 | 1,66% | 286.480,00 |
| 23.12.2024 | 37,05 | 37,05 | 35,95 | 36,05 | -3,09% | 239.492,00 |
| 20.12.2024 | 37,15 | 37,40 | 35,80 | 37,20 | -0,40% | 371.816,00 |
| 19.12.2024 | 37,70 | 38,30 | 37,10 | 37,35 | -0,93% | 368.678,00 |
| 18.12.2024 | 41,00 | 42,05 | 37,50 | 37,70 | -3,46% | 513.551,00 |
| 17.12.2024 | 39,80 | 40,70 | 39,05 | 39,05 | -2,25% | 200.876,00 |
| 16.12.2024 | 37,50 | 40,20 | 37,35 | 39,95 | 5,41% | 434.207,00 |
| 13.12.2024 | 38,65 | 39,50 | 37,80 | 37,90 | -1,69% | 221.176,00 |
| 12.12.2024 | 39,10 | 39,60 | 38,25 | 38,55 | -1,03% | 249.692,00 |
| 11.12.2024 | 40,60 | 40,85 | 38,80 | 38,95 | -4,42% | 329.192,00 |
| 10.12.2024 | 41,40 | 41,60 | 40,50 | 40,75 | -1,45% | 185.370,00 |