16,613SEK
-0,64%
Echtzeit-Aktienkurs Verve Group SE
Bid:
Ask:
Aktienkurse zur Verve Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 16,55 | 16,83 | 16,33 | 16,72 | -0,02% | - |
| 07.05.2026 | 16,26 | 17,08 | 16,16 | 16,72 | 2,89% | 264.111,00 |
| 06.05.2026 | 16,04 | 16,78 | 15,68 | 16,25 | 0,49% | 271.232,00 |
| 05.05.2026 | 17,20 | 17,57 | 15,61 | 16,17 | -5,93% | 650.024,00 |
| 04.05.2026 | 16,06 | 18,61 | 15,82 | 17,19 | 6,97% | 1.157.298,00 |
| 30.04.2026 | 16,25 | 16,25 | 15,90 | 16,07 | -1,71% | 144.816,00 |
| 29.04.2026 | 16,31 | 16,49 | 16,01 | 16,35 | 0,31% | 128.507,00 |
| 28.04.2026 | 16,36 | 16,78 | 16,08 | 16,30 | -0,49% | 325.912,00 |
| 27.04.2026 | 15,87 | 16,39 | 15,41 | 16,38 | 3,15% | 179.603,00 |
| 24.04.2026 | 16,11 | 16,21 | 15,41 | 15,88 | -0,50% | 183.006,00 |
| 23.04.2026 | 15,99 | 16,38 | 15,89 | 15,96 | -2,09% | 184.992,00 |
| 22.04.2026 | 16,23 | 16,78 | 16,01 | 16,30 | 0,80% | 312.408,00 |
| 21.04.2026 | 16,40 | 16,61 | 16,01 | 16,17 | -0,80% | 237.612,00 |
| 20.04.2026 | 16,77 | 16,77 | 16,12 | 16,30 | -3,83% | 310.764,00 |
| 17.04.2026 | 16,54 | 17,25 | 16,42 | 16,95 | 3,23% | 300.517,00 |
| 16.04.2026 | 16,70 | 16,99 | 16,35 | 16,42 | -0,48% | 164.132,00 |
| 15.04.2026 | 15,89 | 16,90 | 15,88 | 16,50 | 3,19% | 345.338,00 |
| 14.04.2026 | 15,34 | 15,99 | 15,34 | 15,99 | 3,56% | 272.445,00 |
| 13.04.2026 | 15,00 | 15,49 | 15,00 | 15,44 | 1,91% | 275.394,00 |
| 10.04.2026 | 15,01 | 15,53 | 15,01 | 15,15 | 1,00% | 166.829,00 |
| 09.04.2026 | 15,36 | 15,53 | 14,96 | 15,00 | -2,72% | 137.367,00 |
| 08.04.2026 | 15,40 | 15,90 | 15,25 | 15,42 | 4,61% | 368.543,00 |
| 07.04.2026 | 15,06 | 15,92 | 14,70 | 14,74 | -1,93% | 243.397,00 |
| 02.04.2026 | 15,60 | 15,70 | 15,03 | 15,03 | -4,81% | 93.242,00 |
| 01.04.2026 | 16,51 | 16,51 | 15,37 | 15,79 | -0,32% | 360.549,00 |
| 31.03.2026 | 14,59 | 16,19 | 14,35 | 15,84 | 10,08% | 324.169,00 |
| 30.03.2026 | 14,83 | 14,95 | 14,19 | 14,39 | -3,36% | 371.038,00 |
| 27.03.2026 | 14,87 | 14,99 | 14,60 | 14,89 | -0,47% | 104.671,00 |
| 26.03.2026 | 14,86 | 15,37 | 14,60 | 14,96 | 1,49% | 154.280,00 |
| 25.03.2026 | 14,51 | 15,69 | 14,51 | 14,74 | 2,01% | 429.379,00 |
| 24.03.2026 | 14,34 | 14,80 | 14,22 | 14,45 | 0,07% | 232.870,00 |
| 23.03.2026 | 13,68 | 14,96 | 13,44 | 14,44 | 1,76% | 287.958,00 |
| 20.03.2026 | 15,17 | 15,49 | 14,16 | 14,19 | -6,58% | 369.518,00 |
| 19.03.2026 | 15,01 | 15,34 | 14,74 | 15,19 | -0,98% | 363.340,00 |
| 18.03.2026 | 15,37 | 16,18 | 15,25 | 15,34 | -1,92% | 377.774,00 |
| 17.03.2026 | 15,51 | 15,90 | 15,02 | 15,64 | -0,64% | 319.406,00 |
| 16.03.2026 | 15,89 | 16,01 | 15,16 | 15,74 | -0,82% | 261.567,00 |
| 13.03.2026 | 15,99 | 16,57 | 15,65 | 15,87 | -1,00% | 298.968,00 |
| 12.03.2026 | 16,62 | 16,85 | 15,37 | 16,03 | -2,97% | 659.129,00 |
| 11.03.2026 | 17,74 | 17,80 | 16,50 | 16,52 | -3,73% | 574.660,00 |
| 10.03.2026 | 16,57 | 17,51 | 16,57 | 17,16 | 5,60% | 399.797,00 |
| 09.03.2026 | 16,01 | 16,60 | 16,01 | 16,25 | -0,61% | 196.679,00 |
| 06.03.2026 | 16,06 | 16,55 | 15,94 | 16,35 | 3,48% | 577.541,00 |
| 05.03.2026 | 14,91 | 16,45 | 14,76 | 15,80 | 4,98% | 1.903.307,00 |
| 04.03.2026 | 15,01 | 15,27 | 14,91 | 15,05 | 1,07% | 276.246,00 |
| 03.03.2026 | 14,69 | 15,00 | 14,05 | 14,89 | 0,00% | 449.939,00 |
| 02.03.2026 | 14,37 | 15,07 | 13,90 | 14,89 | -0,27% | 701.332,00 |
| 27.02.2026 | 14,71 | 14,93 | 14,34 | 14,93 | 1,56% | 306.181,00 |
| 26.02.2026 | 13,96 | 14,70 | 13,57 | 14,70 | 6,14% | 718.287,00 |
| 25.02.2026 | 13,23 | 14,08 | 13,19 | 13,85 | 6,87% | 1.057.262,00 |
| 24.02.2026 | 12,96 | 13,58 | 11,91 | 12,96 | -0,99% | 931.178,00 |
| 23.02.2026 | 13,50 | 13,50 | 12,81 | 13,09 | -3,96% | 706.195,00 |
| 20.02.2026 | 14,03 | 14,03 | 13,30 | 13,63 | -1,37% | 489.248,00 |
| 19.02.2026 | 13,60 | 14,67 | 13,34 | 13,82 | 0,88% | 1.043.645,00 |
| 18.02.2026 | 13,78 | 13,90 | 13,49 | 13,70 | 0,00% | 381.947,00 |
| 17.02.2026 | 13,85 | 13,91 | 13,50 | 13,70 | -0,72% | 364.867,00 |
| 16.02.2026 | 13,90 | 14,10 | 13,75 | 13,80 | -0,36% | 199.645,00 |
| 13.02.2026 | 13,91 | 14,17 | 13,71 | 13,85 | 0,36% | 207.490,00 |
| 12.02.2026 | 14,07 | 14,25 | 13,80 | 13,80 | -1,36% | 252.484,00 |
| 11.02.2026 | 14,03 | 14,46 | 13,74 | 13,99 | 1,38% | 583.974,00 |
| 10.02.2026 | 13,99 | 14,30 | 13,61 | 13,80 | -1,99% | 403.259,00 |
| 09.02.2026 | 14,41 | 14,90 | 13,90 | 14,08 | -0,71% | 341.743,00 |
| 06.02.2026 | 13,34 | 14,28 | 13,19 | 14,18 | 6,38% | 441.688,00 |
| 05.02.2026 | 14,34 | 14,34 | 13,33 | 13,33 | -6,98% | 588.116,00 |
| 04.02.2026 | 13,64 | 14,49 | 12,70 | 14,33 | 5,14% | 1.338.144,00 |
| 03.02.2026 | 14,56 | 14,57 | 13,40 | 13,63 | -8,22% | 1.027.458,00 |
| 02.02.2026 | 16,13 | 16,16 | 14,08 | 14,85 | -9,23% | 2.480.891,00 |
| 30.01.2026 | 16,57 | 16,76 | 16,24 | 16,36 | -1,27% | 283.866,00 |
| 29.01.2026 | 17,07 | 17,07 | 16,55 | 16,57 | -3,62% | 451.050,00 |
| 28.01.2026 | 17,44 | 17,44 | 16,87 | 17,19 | -2,54% | - |
| 27.01.2026 | 18,40 | 18,51 | 17,10 | 17,64 | -3,97% | 1.180.513,00 |
| 26.01.2026 | 19,55 | 21,40 | 18,28 | 18,37 | -6,51% | 1.783.281,00 |
| 23.01.2026 | 19,76 | 19,98 | 19,50 | 19,65 | 0,31% | 163.927,00 |
| 22.01.2026 | 20,04 | 20,26 | 19,29 | 19,59 | 4,20% | 343.720,00 |
| 21.01.2026 | 19,69 | 19,69 | 18,64 | 18,80 | -4,23% | 372.149,00 |
| 20.01.2026 | 20,22 | 20,22 | 19,63 | 19,63 | -1,85% | 206.385,00 |
| 19.01.2026 | 19,99 | 20,44 | 19,77 | 20,00 | -4,49% | 223.955,00 |
| 16.01.2026 | 21,70 | 21,76 | 20,68 | 20,94 | -3,50% | 322.447,00 |
| 15.01.2026 | 21,80 | 22,00 | 21,60 | 21,70 | 0,46% | 220.727,00 |
| 14.01.2026 | 20,64 | 21,88 | 20,54 | 21,60 | 4,45% | 551.507,00 |
| 13.01.2026 | 20,10 | 20,84 | 19,55 | 20,68 | 3,50% | 367.007,00 |
| 12.01.2026 | 19,52 | 20,48 | 19,31 | 19,98 | 2,15% | 275.264,00 |
| 09.01.2026 | 19,70 | 19,70 | 19,11 | 19,56 | -0,51% | 285.090,00 |
| 08.01.2026 | 19,36 | 19,81 | 19,10 | 19,66 | 0,77% | 249.172,00 |
| 07.01.2026 | 19,11 | 20,06 | 18,88 | 19,51 | -1,15% | 451.985,00 |
| 06.01.2026 | 19,43 | 19,84 | 19,35 | 19,74 | 4,37% | - |
| 05.01.2026 | 19,13 | 19,70 | 18,81 | 18,91 | -1,10% | 225.570,00 |
| 02.01.2026 | 18,80 | 19,47 | 18,61 | 19,12 | 1,16% | 326.435,00 |
| 30.12.2025 | 19,31 | 19,31 | 18,74 | 18,90 | -2,07% | 227.061,00 |
| 29.12.2025 | 18,72 | 19,36 | 18,72 | 19,30 | 3,04% | 268.706,00 |
| 23.12.2025 | 18,94 | 19,20 | 18,65 | 18,73 | -1,42% | 275.877,00 |
| 22.12.2025 | 18,78 | 19,05 | 18,41 | 19,00 | 1,17% | 251.193,00 |
| 19.12.2025 | 18,26 | 19,00 | 18,24 | 18,78 | 1,02% | 207.122,00 |
| 18.12.2025 | 18,08 | 18,67 | 18,08 | 18,59 | 1,58% | 202.481,00 |
| 17.12.2025 | 18,51 | 18,75 | 18,19 | 18,30 | -3,02% | 500.995,00 |
| 16.12.2025 | 18,38 | 18,87 | 18,13 | 18,87 | 2,61% | 266.497,00 |
| 15.12.2025 | 18,98 | 18,98 | 18,22 | 18,39 | -3,16% | 286.194,00 |
| 12.12.2025 | 18,01 | 19,00 | 18,01 | 18,99 | 4,00% | 427.502,00 |
| 11.12.2025 | 18,28 | 18,45 | 17,90 | 18,26 | -1,24% | 412.065,00 |
| 10.12.2025 | 18,47 | 18,70 | 18,08 | 18,49 | 0,16% | 270.798,00 |