20,331SEK
-22,87%
Echtzeit-Aktienkurs Verve Group SE
Bid:
Ask:
Aktienkurse zur Verve Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 701.464,00 |
| 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% | 928.615,00 |
| 30.07.2025 | 30,64 | 30,72 | 28,84 | 29,00 | -6,75% | 831.868,00 |
| 29.07.2025 | 31,08 | 31,72 | 30,42 | 31,10 | 0,65% | 531.019,00 |
| 28.07.2025 | 31,84 | 32,30 | 30,90 | 30,90 | -1,90% | 516.658,00 |
| 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% | 732.716,00 |
| 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 |
| 01.07.2025 | 28,10 | 28,20 | 27,60 | 28,00 | -0,36% | 368.292,00 |
| 30.06.2025 | 28,80 | 28,80 | 28,00 | 28,10 | -1,06% | 348.136,00 |
| 27.06.2025 | 28,58 | 28,70 | 28,14 | 28,40 | 1,43% | 500.664,00 |
| 26.06.2025 | 28,26 | 28,46 | 27,90 | 28,00 | -0,57% | 476.684,00 |
| 25.06.2025 | 28,82 | 29,14 | 27,80 | 28,16 | -1,61% | 571.024,00 |
| 24.06.2025 | 28,38 | 28,96 | 28,04 | 28,62 | 2,58% | 800.822,00 |
| 23.06.2025 | 27,74 | 28,76 | 27,52 | 27,90 | -0,50% | 1.028.209,00 |
| 19.06.2025 | 27,20 | 28,66 | 26,72 | 28,04 | 2,94% | 1.881.195,00 |
| 18.06.2025 | 28,20 | 28,46 | 27,24 | 27,24 | -9,44% | 4.932.441,00 |
| 17.06.2025 | 29,56 | 30,36 | 28,90 | 30,08 | 0,67% | 617.526,00 |
| 16.06.2025 | 30,04 | 30,58 | 29,28 | 29,88 | -0,53% | 598.516,00 |
| 13.06.2025 | 30,76 | 30,84 | 29,80 | 30,04 | -3,41% | 654.699,00 |
| 12.06.2025 | 32,12 | 32,12 | 31,10 | 31,10 | -2,20% | 369.907,00 |
| 11.06.2025 | 33,08 | 33,08 | 31,68 | 31,80 | -3,64% | 534.008,00 |
| 10.06.2025 | 33,68 | 33,68 | 33,00 | 33,00 | -1,61% | 485.943,00 |
| 09.06.2025 | 34,50 | 34,50 | 33,00 | 33,54 | 0,54% | 909.153,00 |
| 05.06.2025 | 33,08 | 33,92 | 33,00 | 33,36 | 1,28% | 865.400,00 |
| 04.06.2025 | 33,46 | 34,40 | 32,30 | 32,94 | -0,48% | 993.531,00 |
| 03.06.2025 | 32,40 | 33,72 | 31,24 | 33,10 | 2,80% | 1.255.238,00 |
| 02.06.2025 | 33,84 | 34,00 | 31,68 | 32,20 | -5,85% | 1.640.647,00 |
| 30.05.2025 | 34,58 | 34,80 | 32,80 | 34,20 | -0,12% | 1.630.325,00 |
| 28.05.2025 | 36,28 | 37,00 | 33,34 | 34,24 | -11,57% | 3.279.509,00 |
| 27.05.2025 | 39,80 | 40,00 | 38,42 | 38,72 | -2,71% | 740.682,00 |
| 26.05.2025 | 42,94 | 43,30 | 39,28 | 39,80 | -5,24% | 932.837,00 |
| 23.05.2025 | 44,78 | 45,30 | 41,52 | 42,00 | -5,91% | 974.313,00 |
| 22.05.2025 | 44,60 | 45,70 | 43,90 | 44,64 | 0,09% | 947.756,00 |
| 21.05.2025 | 43,02 | 44,60 | 42,70 | 44,60 | 3,29% | 1.111.908,00 |
| 20.05.2025 | 42,64 | 43,30 | 42,16 | 43,18 | 1,74% | 348.825,00 |
| 19.05.2025 | 42,68 | 43,54 | 41,50 | 42,44 | -2,48% | 654.567,00 |
| 16.05.2025 | 42,04 | 43,70 | 42,02 | 43,52 | 4,41% | 912.433,00 |
| 15.05.2025 | 38,94 | 41,92 | 38,50 | 41,68 | 6,60% | 725.338,00 |
| 14.05.2025 | 40,76 | 41,00 | 38,32 | 39,10 | -4,03% | 848.839,00 |
| 13.05.2025 | 42,52 | 42,70 | 40,58 | 40,74 | -4,14% | 651.691,00 |
| 12.05.2025 | 42,02 | 43,38 | 41,46 | 42,50 | 2,66% | 1.009.141,00 |
| 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 |