47,033SEK
3,84%
Echtzeit-Aktienkurs Verve Group SE
Bid:
Ask:
Aktienkurse zur Verve Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 45,55 | 46,90 | 45,35 | 46,85 | 3,44% | 347.244,00 |
| 21.11.2024 | 44,61 | 45,95 | 44,60 | 45,29 | 0,32% | - |
| 20.11.2024 | 44,50 | 45,65 | 44,20 | 45,15 | 1,80% | 278.317,00 |
| 19.11.2024 | 44,80 | 45,35 | 42,35 | 44,35 | -0,89% | 453.009,00 |
| 18.11.2024 | 45,15 | 45,65 | 44,15 | 44,75 | -1,65% | 254.867,00 |
| 15.11.2024 | 46,65 | 47,05 | 45,50 | 45,50 | -2,15% | 317.489,00 |
| 14.11.2024 | 46,50 | 47,25 | 45,80 | 46,50 | -0,21% | 293.016,00 |
| 13.11.2024 | 43,50 | 46,60 | 43,35 | 46,60 | 8,37% | 723.787,00 |
| 12.11.2024 | 44,85 | 45,20 | 43,00 | 43,00 | -3,91% | 273.750,00 |
| 11.11.2024 | 43,80 | 45,00 | 43,75 | 44,75 | 2,52% | 232.261,00 |
| 08.11.2024 | 43,20 | 45,50 | 43,20 | 43,65 | 1,51% | 365.584,00 |
| 07.11.2024 | 42,50 | 43,30 | 42,15 | 43,00 | 1,78% | 233.313,00 |
| 06.11.2024 | 44,00 | 44,60 | 42,25 | 42,25 | -4,20% | 325.213,00 |
| 05.11.2024 | 43,25 | 44,45 | 43,10 | 44,10 | 2,08% | 249.187,00 |
| 04.11.2024 | 44,55 | 45,50 | 43,20 | 43,20 | -4,00% | 260.281,00 |
| 01.11.2024 | 44,10 | 45,00 | 43,15 | 45,00 | 2,74% | 184.873,00 |
| 31.10.2024 | 44,90 | 45,85 | 43,20 | 43,80 | -3,10% | 349.576,00 |
| 30.10.2024 | 43,00 | 45,20 | 42,45 | 45,20 | 8,39% | 688.390,00 |
| 29.10.2024 | 42,00 | 42,00 | 40,95 | 41,70 | -0,71% | 290.301,00 |
| 28.10.2024 | 40,25 | 42,00 | 40,20 | 42,00 | 3,96% | 276.647,00 |
| 25.10.2024 | 38,60 | 40,50 | 38,55 | 40,40 | 4,94% | 280.759,00 |
| 24.10.2024 | 38,25 | 38,75 | 37,55 | 38,50 | 0,65% | 147.602,00 |
| 23.10.2024 | 38,95 | 39,85 | 38,25 | 38,25 | -1,80% | 170.284,00 |
| 22.10.2024 | 40,20 | 40,35 | 38,95 | 38,95 | -3,11% | 177.827,00 |
| 21.10.2024 | 40,55 | 40,80 | 39,50 | 40,20 | 0,50% | 553.710,00 |
| 18.10.2024 | 38,10 | 40,20 | 38,10 | 40,00 | 4,99% | 376.289,00 |
| 17.10.2024 | 36,00 | 38,10 | 35,20 | 38,10 | 7,32% | 212.492,00 |
| 16.10.2024 | 36,70 | 37,25 | 35,50 | 35,50 | -3,68% | 207.120,00 |
| 15.10.2024 | 35,67 | 37,11 | 35,65 | 36,86 | 3,97% | - |
| 14.10.2024 | 35,00 | 36,35 | 34,75 | 35,45 | 1,29% | 310.335,00 |
| 11.10.2024 | 35,35 | 35,90 | 34,20 | 35,00 | -2,78% | 390.864,00 |
| 10.10.2024 | 36,80 | 37,15 | 36,00 | 36,00 | -1,77% | 218.668,00 |
| 09.10.2024 | 36,45 | 37,30 | 36,45 | 36,65 | 0,83% | 182.591,00 |
| 08.10.2024 | 36,95 | 37,80 | 36,35 | 36,35 | -2,55% | 268.011,00 |
| 07.10.2024 | 38,60 | 38,80 | 37,15 | 37,30 | -3,37% | 317.317,00 |
| 04.10.2024 | 38,30 | 39,55 | 37,65 | 38,60 | -0,90% | 312.359,00 |
| 03.10.2024 | 39,65 | 40,30 | 38,65 | 38,95 | -1,77% | 151.268,00 |
| 02.10.2024 | 39,55 | 39,80 | 37,10 | 39,65 | 0,13% | 502.681,00 |
| 01.10.2024 | 40,60 | 40,95 | 39,50 | 39,60 | -2,46% | 180.015,00 |
| 30.09.2024 | 40,50 | 41,00 | 39,70 | 40,60 | 0,25% | 351.791,00 |
| 27.09.2024 | 39,45 | 40,75 | 39,10 | 40,50 | 3,58% | 415.015,00 |
| 26.09.2024 | 39,45 | 39,65 | 38,90 | 39,10 | -0,76% | 275.770,00 |
| 25.09.2024 | 38,20 | 39,70 | 38,20 | 39,40 | 3,28% | 534.542,00 |
| 24.09.2024 | 39,25 | 39,40 | 37,60 | 38,15 | -2,43% | 201.326,00 |
| 23.09.2024 | 39,25 | 39,55 | 38,50 | 39,10 | -0,38% | 237.495,00 |
| 20.09.2024 | 39,70 | 39,95 | 38,60 | 39,25 | -1,26% | 132.037,00 |
| 19.09.2024 | 38,90 | 40,25 | 38,35 | 39,75 | 1,92% | 281.762,00 |
| 18.09.2024 | 38,75 | 39,10 | 38,30 | 39,00 | 0,78% | 251.516,00 |
| 17.09.2024 | 37,35 | 38,80 | 37,10 | 38,70 | 3,75% | 219.606,00 |
| 16.09.2024 | 37,30 | 37,45 | 36,00 | 37,30 | 0,00% | 169.250,00 |
| 13.09.2024 | 37,20 | 37,35 | 36,50 | 37,30 | 1,63% | 83.512,00 |
| 12.09.2024 | 36,50 | 37,50 | 35,65 | 36,70 | 0,96% | 136.388,00 |
| 11.09.2024 | 37,80 | 38,15 | 35,55 | 36,35 | -3,20% | 247.993,00 |
| 10.09.2024 | 37,35 | 38,60 | 36,65 | 37,55 | 0,54% | 247.671,00 |
| 09.09.2024 | 35,30 | 37,50 | 34,00 | 37,35 | 4,62% | 365.019,00 |
| 06.09.2024 | 37,95 | 37,95 | 35,70 | 35,70 | -4,80% | 251.935,00 |
| 05.09.2024 | 36,35 | 37,50 | 35,55 | 37,50 | 3,31% | 233.905,00 |
| 04.09.2024 | 36,45 | 37,00 | 35,90 | 36,30 | -1,63% | 263.240,00 |
| 03.09.2024 | 35,25 | 37,10 | 35,15 | 36,90 | 6,80% | 407.946,00 |
| 02.09.2024 | 34,30 | 35,10 | 33,90 | 34,55 | 1,32% | 179.877,00 |
| 30.08.2024 | 33,75 | 34,75 | 33,55 | 34,10 | 1,34% | 215.694,00 |
| 29.08.2024 | 35,50 | 36,10 | 33,50 | 33,65 | -1,75% | 464.340,00 |
| 28.08.2024 | 34,20 | 34,55 | 33,25 | 34,25 | 2,85% | 209.519,00 |
| 27.08.2024 | 34,90 | 34,90 | 33,30 | 33,30 | -3,06% | 167.374,00 |
| 26.08.2024 | 34,50 | 35,25 | 34,35 | 34,35 | -0,43% | 219.315,00 |
| 23.08.2024 | 34,80 | 35,15 | 33,90 | 34,50 | -0,72% | 280.942,00 |
| 22.08.2024 | 33,30 | 34,85 | 33,20 | 34,75 | 5,46% | 354.295,00 |
| 21.08.2024 | 31,00 | 33,00 | 31,00 | 32,95 | 4,27% | 384.941,00 |
| 20.08.2024 | 31,60 | 31,70 | 31,15 | 31,60 | 0,96% | 110.628,00 |
| 19.08.2024 | 32,00 | 32,00 | 31,10 | 31,30 | -2,19% | 240.424,00 |
| 16.08.2024 | 32,00 | 32,40 | 31,60 | 32,00 | 0,00% | 153.517,00 |
| 15.08.2024 | 31,85 | 32,00 | 30,90 | 32,00 | 0,47% | 285.963,00 |
| 14.08.2024 | 32,00 | 32,00 | 31,10 | 31,85 | -0,47% | 242.782,00 |
| 13.08.2024 | 32,00 | 33,00 | 30,90 | 32,00 | 1,43% | 479.416,00 |
| 12.08.2024 | 30,50 | 31,80 | 29,80 | 31,55 | 8,93% | 896.453,00 |
| 09.08.2024 | 27,57 | 29,04 | 27,54 | 28,96 | 4,42% | - |
| 08.08.2024 | 28,46 | 28,46 | 26,67 | 27,74 | -1,51% | - |
| 07.08.2024 | 26,14 | 28,16 | 26,14 | 28,16 | 8,28% | - |
| 06.08.2024 | 25,42 | 26,49 | 25,05 | 26,01 | 4,03% | - |
| 05.08.2024 | 24,50 | 25,32 | 23,12 | 25,00 | -11,76% | - |
| 02.08.2024 | 29,90 | 30,06 | 27,91 | 28,33 | -5,90% | - |
| 01.08.2024 | 29,72 | 30,36 | 29,68 | 30,11 | 1,65% | - |
| 31.07.2024 | 29,22 | 30,06 | 29,20 | 29,62 | -0,33% | - |
| 30.07.2024 | 29,44 | 29,88 | 29,38 | 29,72 | 0,30% | - |
| 29.07.2024 | 30,17 | 30,22 | 29,20 | 29,63 | -0,43% | - |
| 26.07.2024 | 29,12 | 29,88 | 29,08 | 29,76 | 2,09% | - |
| 25.07.2024 | 30,41 | 30,43 | 28,97 | 29,15 | -4,07% | - |
| 24.07.2024 | 30,34 | 31,40 | 29,56 | 30,39 | 1,02% | - |
| 23.07.2024 | 31,62 | 31,65 | 29,80 | 30,08 | -3,02% | - |
| 22.07.2024 | 30,10 | 31,05 | 29,53 | 31,02 | 2,43% | - |
| 19.07.2024 | 30,47 | 30,90 | 29,58 | 30,28 | -0,46% | - |
| 18.07.2024 | 31,44 | 31,48 | 29,41 | 30,42 | -1,22% | - |
| 17.07.2024 | 29,49 | 30,92 | 28,97 | 30,80 | 5,80% | - |
| 16.07.2024 | 26,39 | 29,66 | 26,38 | 29,11 | 10,51% | - |
| 15.07.2024 | 26,39 | 26,39 | 26,03 | 26,34 | 1,10% | - |
| 12.07.2024 | 26,10 | 26,12 | 25,74 | 26,05 | 0,49% | - |
| 11.07.2024 | 25,70 | 26,05 | 25,50 | 25,93 | 0,64% | - |
| 10.07.2024 | 26,00 | 26,01 | 25,31 | 25,76 | -0,47% | - |
| 09.07.2024 | 25,43 | 26,07 | 25,24 | 25,88 | 0,84% | - |
| 08.07.2024 | 25,79 | 26,12 | 24,65 | 25,67 | -0,81% | - |