27,155SEK
7,90%
Echtzeit-Aktienkurs Verve Group SE
Bid:
Ask:
Aktienkurse zur Verve Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2024 | 26,75 | 26,90 | 25,26 | 25,43 | 1,05% | - |
| 03.07.2024 | 24,45 | 25,84 | 23,85 | 25,17 | 3,60% | - |
| 02.07.2024 | 23,13 | 24,30 | 23,13 | 24,29 | 3,64% | - |
| 01.07.2024 | 22,80 | 23,81 | 22,80 | 23,44 | 4,17% | - |
| 28.06.2024 | 21,25 | 22,80 | 21,15 | 22,50 | 5,88% | 987.316,00 |
| 27.06.2024 | 19,90 | 21,45 | 19,78 | 21,25 | 6,78% | 623.074,00 |
| 26.06.2024 | 19,46 | 20,40 | 19,04 | 19,90 | 2,16% | 440.562,00 |
| 25.06.2024 | 19,90 | 19,90 | 19,04 | 19,48 | -1,42% | 886.276,00 |
| 24.06.2024 | 18,54 | 19,86 | 18,22 | 19,76 | 3,96% | 1.176.934,00 |
| 21.06.2024 | 18,66 | 19,04 | 18,38 | 19,01 | 2,63% | - |
| 20.06.2024 | 17,50 | 18,52 | 16,90 | 18,52 | 4,99% | 999.242,00 |
| 19.06.2024 | 18,00 | 18,86 | 17,26 | 17,64 | 0,92% | 1.447.049,00 |
| 18.06.2024 | 17,76 | 17,98 | 17,48 | 17,48 | -1,58% | 24.604,00 |
| 17.06.2024 | 17,70 | 18,00 | 17,54 | 17,76 | 0,34% | 41.430,00 |
| 14.06.2024 | 17,60 | 17,86 | 17,46 | 17,70 | 0,34% | 119.050,00 |
| 13.06.2024 | 18,32 | 18,44 | 17,64 | 17,64 | -3,71% | 139.802,00 |
| 12.06.2024 | 18,22 | 18,62 | 17,92 | 18,32 | 0,44% | 181.053,00 |
| 11.06.2024 | 18,48 | 19,00 | 17,90 | 18,24 | -1,72% | 320.952,00 |
| 10.06.2024 | 17,90 | 18,56 | 17,60 | 18,56 | 3,34% | 126.981,00 |
| 07.06.2024 | 17,96 | 18,50 | 17,90 | 17,96 | -0,34% | 120.140,00 |
| 06.06.2024 | 18,30 | 18,63 | 17,98 | 18,02 | 0,34% | - |
| 05.06.2024 | 18,16 | 18,36 | 17,68 | 17,96 | -2,18% | 175.357,00 |
| 04.06.2024 | 18,88 | 18,98 | 18,32 | 18,36 | -3,37% | 86.139,00 |
| 03.06.2024 | 19,18 | 19,18 | 17,92 | 19,00 | -1,04% | 360.202,00 |
| 31.05.2024 | 19,50 | 19,50 | 18,84 | 19,20 | -0,62% | 111.662,00 |
| 30.05.2024 | 18,92 | 19,34 | 18,62 | 19,32 | 2,01% | 200.275,00 |
| 29.05.2024 | 19,42 | 19,68 | 18,86 | 18,94 | -2,57% | 164.918,00 |
| 28.05.2024 | 19,62 | 19,62 | 18,86 | 19,44 | -1,02% | 176.950,00 |
| 27.05.2024 | 19,76 | 19,76 | 19,08 | 19,64 | -0,61% | 236.834,00 |
| 24.05.2024 | 19,52 | 19,78 | 19,20 | 19,76 | 1,23% | 81.216,00 |
| 23.05.2024 | 19,84 | 20,30 | 19,52 | 19,52 | -1,61% | 172.711,00 |
| 22.05.2024 | 20,05 | 20,20 | 19,80 | 19,84 | -1,29% | 99.193,00 |
| 21.05.2024 | 20,35 | 20,50 | 19,92 | 20,10 | -0,74% | 155.519,00 |
| 20.05.2024 | 20,00 | 20,45 | 19,90 | 20,25 | 1,25% | 76.143,00 |
| 17.05.2024 | 20,65 | 20,65 | 20,00 | 20,00 | 1,01% | 254.515,00 |
| 16.05.2024 | 19,96 | 20,20 | 19,66 | 19,80 | -0,80% | 256.535,00 |
| 15.05.2024 | 19,46 | 20,60 | 19,32 | 19,96 | 2,57% | 243.223,00 |
| 14.05.2024 | 18,90 | 19,60 | 18,80 | 19,46 | 2,64% | 267.368,00 |
| 13.05.2024 | 19,40 | 19,40 | 18,70 | 18,96 | -2,27% | 292.311,00 |
| 10.05.2024 | 20,75 | 20,75 | 19,02 | 19,40 | -1,82% | 537.088,00 |
| 09.05.2024 | 19,74 | 19,99 | 19,57 | 19,76 | -5,68% | - |
| 08.05.2024 | 21,20 | 21,65 | 20,70 | 20,95 | 0,48% | 221.859,00 |
| 07.05.2024 | 22,40 | 22,40 | 20,05 | 20,85 | -6,92% | 536.626,00 |
| 06.05.2024 | 20,20 | 22,40 | 20,00 | 22,40 | 10,89% | 629.949,00 |
| 03.05.2024 | 19,42 | 20,40 | 19,32 | 20,20 | 4,12% | 465.613,00 |
| 02.05.2024 | 19,34 | 19,50 | 18,98 | 19,40 | 0,31% | 254.633,00 |
| 30.04.2024 | 19,48 | 19,50 | 19,30 | 19,34 | -0,82% | 40.790,00 |
| 29.04.2024 | 19,00 | 19,60 | 19,00 | 19,50 | 1,56% | 201.378,00 |
| 26.04.2024 | 18,78 | 19,44 | 18,78 | 19,20 | 0,42% | 84.317,00 |
| 25.04.2024 | 19,18 | 19,40 | 18,62 | 19,12 | -0,42% | 178.460,00 |
| 24.04.2024 | 19,46 | 19,50 | 18,82 | 19,20 | -1,13% | 122.293,00 |
| 23.04.2024 | 18,50 | 19,42 | 18,32 | 19,42 | 4,97% | 173.084,00 |
| 22.04.2024 | 18,48 | 18,74 | 18,38 | 18,50 | 0,33% | 88.309,00 |
| 19.04.2024 | 17,82 | 18,44 | 17,34 | 18,44 | 3,36% | 146.127,00 |
| 18.04.2024 | 18,70 | 18,70 | 17,72 | 17,84 | -4,70% | 155.626,00 |
| 17.04.2024 | 18,68 | 19,00 | 18,50 | 18,72 | 0,21% | 114.136,00 |
| 16.04.2024 | 19,06 | 19,10 | 18,50 | 18,68 | -3,71% | 176.204,00 |
| 15.04.2024 | 19,28 | 19,52 | 18,90 | 19,40 | 0,52% | 208.186,00 |
| 12.04.2024 | 19,98 | 19,98 | 19,20 | 19,30 | -1,43% | 211.728,00 |
| 11.04.2024 | 19,68 | 19,76 | 19,20 | 19,58 | -0,10% | 121.866,00 |
| 10.04.2024 | 20,85 | 21,05 | 19,40 | 19,60 | -5,77% | 612.981,00 |
| 09.04.2024 | 21,25 | 21,25 | 20,25 | 20,80 | -2,12% | 250.778,00 |
| 08.04.2024 | 19,80 | 21,35 | 19,80 | 21,25 | 13,15% | 623.902,00 |
| 05.04.2024 | 18,66 | 19,14 | 18,38 | 18,78 | 0,00% | 97.210,00 |
| 04.04.2024 | 18,30 | 18,98 | 18,30 | 18,78 | 2,62% | 169.511,00 |
| 03.04.2024 | 18,06 | 18,46 | 17,88 | 18,30 | 1,33% | 121.454,00 |
| 02.04.2024 | 18,90 | 19,30 | 17,58 | 18,06 | -4,24% | 356.619,00 |
| 28.03.2024 | 18,74 | 19,56 | 18,50 | 18,86 | 0,64% | 162.167,00 |
| 27.03.2024 | 18,50 | 18,80 | 18,02 | 18,74 | 2,74% | 290.636,00 |
| 26.03.2024 | 17,90 | 18,44 | 17,30 | 18,24 | 1,90% | 223.228,00 |
| 25.03.2024 | 18,00 | 18,00 | 17,26 | 17,90 | -0,56% | 252.574,00 |
| 22.03.2024 | 17,50 | 18,80 | 17,50 | 18,00 | 2,86% | 304.152,00 |
| 21.03.2024 | 17,00 | 17,78 | 16,70 | 17,50 | 3,06% | 327.205,00 |
| 20.03.2024 | 14,74 | 17,24 | 14,72 | 16,98 | 23,94% | 699.954,00 |
| 19.03.2024 | 14,58 | 14,58 | 13,60 | 13,70 | -6,04% | 208.926,00 |
| 18.03.2024 | 14,90 | 14,98 | 14,04 | 14,58 | -2,15% | 288.375,00 |
| 15.03.2024 | 15,40 | 15,88 | 14,78 | 14,90 | -3,62% | 178.732,00 |
| 14.03.2024 | 15,30 | 15,76 | 15,24 | 15,46 | 1,05% | 127.863,00 |
| 13.03.2024 | 15,80 | 16,22 | 15,10 | 15,30 | -3,16% | 372.244,00 |
| 12.03.2024 | 16,00 | 16,00 | 15,58 | 15,80 | -1,25% | 114.971,00 |
| 11.03.2024 | 16,00 | 16,44 | 15,58 | 16,00 | 0,00% | 174.426,00 |
| 08.03.2024 | 16,00 | 16,48 | 15,78 | 16,00 | 0,38% | 295.580,00 |
| 07.03.2024 | 15,60 | 16,00 | 15,28 | 15,94 | 1,01% | 353.154,00 |
| 06.03.2024 | 14,76 | 15,94 | 14,34 | 15,78 | 7,35% | 423.296,00 |
| 05.03.2024 | 13,60 | 14,78 | 13,60 | 14,70 | 9,38% | 576.101,00 |
| 04.03.2024 | 13,32 | 13,94 | 13,32 | 13,44 | 1,97% | 372.271,00 |
| 01.03.2024 | 13,50 | 13,96 | 12,90 | 13,18 | 2,17% | 935.239,00 |
| 29.02.2024 | 14,00 | 14,00 | 12,44 | 12,90 | 11,21% | 2.288.186,00 |
| 28.02.2024 | 11,18 | 11,62 | 11,10 | 11,60 | 3,76% | 275.094,00 |
| 27.02.2024 | 10,90 | 11,20 | 10,88 | 11,18 | 3,14% | 199.660,00 |
| 26.02.2024 | 10,88 | 10,98 | 10,70 | 10,84 | -0,37% | 84.847,00 |
| 23.02.2024 | 10,86 | 11,36 | 10,68 | 10,88 | 0,18% | 109.994,00 |
| 22.02.2024 | 10,70 | 11,00 | 10,58 | 10,86 | 1,50% | 235.128,00 |
| 21.02.2024 | 10,52 | 10,80 | 10,38 | 10,70 | 1,71% | 88.826,00 |
| 20.02.2024 | 10,70 | 10,72 | 10,50 | 10,52 | -1,68% | 168.411,00 |
| 19.02.2024 | 11,48 | 11,48 | 10,52 | 10,70 | -6,79% | 278.953,00 |
| 16.02.2024 | 10,80 | 11,48 | 10,80 | 11,48 | 6,30% | 173.512,00 |
| 15.02.2024 | 10,96 | 11,10 | 10,66 | 10,80 | -1,46% | 174.657,00 |
| 14.02.2024 | 11,00 | 11,12 | 10,80 | 10,96 | -0,36% | 131.071,00 |
| 13.02.2024 | 11,10 | 11,30 | 10,94 | 11,00 | -0,90% | 158.089,00 |