12,116SEK
0,63%
Echtzeit-Aktienkurs Verve Group SE
Bid:
Ask:
Aktienkurse zur Verve Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 12,02 | 12,53 | 12,00 | 12,10 | 0,47% | - |
| 15.09.2026 | 12,14 | 12,19 | 11,58 | 12,04 | -2,11% | 354.292,00 |
| 14.09.2026 | 11,49 | 12,35 | 11,43 | 12,30 | 6,96% | 596.826,00 |
| 11.09.2026 | 11,85 | 12,06 | 11,50 | 11,50 | -4,09% | 379.726,00 |
| 10.09.2026 | 12,15 | 12,19 | 11,95 | 11,99 | -0,17% | 198.106,00 |
| 09.09.2026 | 12,02 | 12,25 | 11,99 | 12,01 | -0,66% | 349.494,00 |
| 08.09.2026 | 12,30 | 12,30 | 12,02 | 12,09 | -1,71% | 178.922,00 |
| 07.09.2026 | 11,92 | 12,30 | 11,78 | 12,30 | 3,54% | 338.012,00 |
| 04.09.2026 | 12,00 | 12,10 | 11,83 | 11,88 | -1,08% | 240.795,00 |
| 03.09.2026 | 12,23 | 12,38 | 11,95 | 12,01 | -3,15% | 289.043,00 |
| 02.09.2026 | 12,01 | 12,40 | 11,93 | 12,40 | 1,56% | 652.666,00 |
| 01.09.2026 | 12,41 | 12,44 | 12,00 | 12,21 | -0,73% | 460.924,00 |
| 31.08.2026 | 11,60 | 12,43 | 11,59 | 12,30 | 5,31% | 840.616,00 |
| 28.08.2026 | 11,91 | 12,42 | 11,61 | 11,68 | -1,02% | 1.028.936,00 |
| 27.08.2026 | 12,42 | 12,49 | 10,60 | 11,80 | -17,71% | 4.014.274,00 |
| 26.08.2026 | 16,01 | 16,01 | 14,28 | 14,34 | -10,38% | 608.576,00 |
| 25.08.2026 | 15,51 | 16,18 | 15,18 | 16,00 | 3,56% | 347.355,00 |
| 24.08.2026 | 14,76 | 15,59 | 14,70 | 15,45 | 4,75% | 184.294,00 |
| 21.08.2026 | 14,75 | 15,10 | 14,70 | 14,75 | 0,00% | 153.670,00 |
| 20.08.2026 | 14,96 | 15,05 | 14,69 | 14,75 | -0,27% | 197.999,00 |
| 19.08.2026 | 14,70 | 15,03 | 14,61 | 14,79 | 0,54% | 86.714,00 |
| 18.08.2026 | 15,06 | 15,19 | 14,67 | 14,71 | -2,06% | 295.712,00 |
| 17.08.2026 | 15,48 | 15,70 | 15,00 | 15,02 | -2,97% | 198.288,00 |
| 14.08.2026 | 15,05 | 15,49 | 15,05 | 15,48 | 1,38% | 120.444,00 |
| 13.08.2026 | 14,91 | 15,28 | 14,90 | 15,27 | 3,18% | 119.095,00 |
| 12.08.2026 | 14,89 | 15,08 | 14,80 | 14,80 | -1,07% | 101.053,00 |
| 11.08.2026 | 15,01 | 15,17 | 14,86 | 14,96 | -0,07% | 116.611,00 |
| 10.08.2026 | 15,19 | 15,21 | 14,90 | 14,97 | -2,67% | 175.666,00 |
| 07.08.2026 | 15,03 | 15,38 | 14,82 | 15,38 | 2,19% | 167.739,00 |
| 06.08.2026 | 15,01 | 15,45 | 14,85 | 15,05 | 0,07% | 149.619,00 |
| 05.08.2026 | 15,21 | 15,48 | 14,93 | 15,04 | -2,02% | 133.838,00 |
| 04.08.2026 | 14,68 | 15,35 | 14,66 | 15,35 | 4,49% | 205.824,00 |
| 03.08.2026 | 14,67 | 14,99 | 14,18 | 14,69 | 0,00% | 345.955,00 |
| 31.07.2026 | 14,68 | 15,01 | 14,65 | 14,69 | -0,14% | 121.333,00 |
| 30.07.2026 | 15,00 | 15,19 | 14,64 | 14,71 | -1,93% | 189.720,00 |
| 29.07.2026 | 15,31 | 15,32 | 14,87 | 15,00 | -2,28% | 117.197,00 |
| 28.07.2026 | 15,39 | 15,95 | 15,04 | 15,35 | -0,26% | 134.552,00 |
| 27.07.2026 | 14,77 | 15,46 | 14,77 | 15,39 | 4,20% | 175.506,00 |
| 24.07.2026 | 14,85 | 15,34 | 14,45 | 14,77 | -0,20% | 136.148,00 |
| 23.07.2026 | 15,18 | 15,38 | 14,80 | 14,80 | -1,79% | 44.095,00 |
| 22.07.2026 | 15,00 | 15,39 | 14,80 | 15,07 | 0,80% | 60.762,00 |
| 21.07.2026 | 15,00 | 15,19 | 14,80 | 14,95 | -0,07% | 67.085,00 |
| 20.07.2026 | 14,98 | 15,29 | 14,76 | 14,96 | 0,40% | 73.074,00 |
| 17.07.2026 | 14,99 | 15,40 | 14,90 | 14,90 | -1,46% | 139.682,00 |
| 16.07.2026 | 15,40 | 15,45 | 15,00 | 15,12 | -2,95% | 99.161,00 |
| 15.07.2026 | 15,44 | 15,60 | 15,26 | 15,58 | -0,06% | 97.773,00 |
| 14.07.2026 | 15,88 | 16,19 | 15,35 | 15,59 | -1,76% | 54.718,00 |
| 13.07.2026 | 15,57 | 15,94 | 15,30 | 15,87 | 1,99% | 67.236,00 |
| 10.07.2026 | 15,01 | 16,50 | 15,01 | 15,56 | 3,60% | 167.188,00 |
| 09.07.2026 | 14,99 | 15,32 | 14,89 | 15,02 | 0,13% | 95.827,00 |
| 08.07.2026 | 15,32 | 15,50 | 14,86 | 15,00 | -2,41% | 326.650,00 |
| 07.07.2026 | 15,57 | 15,87 | 15,37 | 15,37 | -0,90% | 186.543,00 |
| 06.07.2026 | 16,18 | 16,48 | 15,51 | 15,51 | -3,84% | 219.183,00 |
| 03.07.2026 | 15,90 | 16,39 | 15,87 | 16,13 | -0,06% | 116.836,00 |
| 02.07.2026 | 16,01 | 16,49 | 16,01 | 16,14 | -1,28% | 78.592,00 |
| 01.07.2026 | 16,09 | 16,40 | 15,80 | 16,35 | 3,48% | 160.774,00 |
| 30.06.2026 | 15,62 | 16,72 | 15,51 | 15,80 | 2,00% | 245.236,00 |
| 29.06.2026 | 15,91 | 16,36 | 15,49 | 15,49 | -0,51% | 235.658,00 |
| 26.06.2026 | 16,12 | 16,64 | 15,45 | 15,57 | -2,81% | 339.234,00 |
| 25.06.2026 | 16,38 | 17,41 | 16,00 | 16,02 | -1,96% | 131.175,00 |
| 24.06.2026 | 16,91 | 17,49 | 16,24 | 16,34 | -3,60% | 346.403,00 |
| 23.06.2026 | 16,74 | 16,96 | 16,31 | 16,95 | 1,80% | 72.466,00 |
| 22.06.2026 | 16,05 | 16,97 | 16,00 | 16,65 | 3,33% | 338.761,00 |
| 19.06.2026 | 16,16 | 16,42 | 16,02 | 16,11 | 0,71% | - |
| 18.06.2026 | 16,05 | 16,20 | 15,64 | 16,00 | 0,00% | 231.576,00 |
| 17.06.2026 | 16,39 | 16,79 | 15,85 | 16,00 | -3,38% | 268.628,00 |
| 16.06.2026 | 17,08 | 17,20 | 16,34 | 16,56 | -3,66% | 252.801,00 |
| 15.06.2026 | 17,11 | 17,86 | 16,86 | 17,19 | 2,20% | 416.472,00 |
| 12.06.2026 | 17,28 | 17,61 | 16,69 | 16,82 | -1,52% | 227.132,00 |
| 11.06.2026 | 17,49 | 17,59 | 16,93 | 17,08 | -2,40% | 120.808,00 |
| 10.06.2026 | 17,58 | 17,94 | 17,06 | 17,50 | -0,46% | 587.498,00 |
| 09.06.2026 | 18,51 | 18,51 | 17,58 | 17,58 | -5,08% | 245.192,00 |
| 08.06.2026 | 19,11 | 19,11 | 18,12 | 18,52 | -3,09% | 341.868,00 |
| 05.06.2026 | 18,65 | 19,39 | 18,00 | 19,11 | 2,14% | 602.396,00 |
| 04.06.2026 | 17,81 | 18,90 | 17,14 | 18,71 | 5,41% | 496.181,00 |
| 03.06.2026 | 18,06 | 18,21 | 17,45 | 17,75 | -1,66% | 256.980,00 |
| 02.06.2026 | 18,23 | 19,20 | 18,00 | 18,05 | -1,15% | 557.786,00 |
| 01.06.2026 | 19,23 | 19,23 | 18,14 | 18,26 | -5,04% | 501.361,00 |
| 29.05.2026 | 18,64 | 19,50 | 18,11 | 19,23 | 3,17% | 1.142.713,00 |
| 28.05.2026 | 17,77 | 18,65 | 17,22 | 18,64 | 5,13% | 914.430,00 |
| 27.05.2026 | 17,00 | 17,99 | 15,80 | 17,73 | 2,49% | 1.653.352,00 |
| 26.05.2026 | 17,11 | 17,74 | 16,94 | 17,30 | 1,17% | 692.368,00 |
| 25.05.2026 | 15,74 | 17,16 | 15,74 | 17,10 | 8,37% | 367.701,00 |
| 22.05.2026 | 16,25 | 16,69 | 15,65 | 15,78 | -2,65% | 363.106,00 |
| 21.05.2026 | 16,01 | 16,47 | 15,77 | 16,21 | 1,38% | 298.811,00 |
| 20.05.2026 | 15,95 | 16,19 | 15,52 | 15,99 | 0,57% | 213.125,00 |
| 19.05.2026 | 15,90 | 16,12 | 15,50 | 15,90 | -0,13% | 228.701,00 |
| 18.05.2026 | 16,14 | 16,24 | 15,45 | 15,92 | -1,42% | 386.956,00 |
| 15.05.2026 | 16,31 | 16,58 | 15,88 | 16,15 | -1,48% | 248.882,00 |
| 14.05.2026 | 16,31 | 16,62 | 16,23 | 16,39 | 0,94% | - |
| 13.05.2026 | 16,14 | 16,39 | 15,88 | 16,24 | 0,81% | 103.988,00 |
| 12.05.2026 | 15,96 | 16,18 | 15,69 | 16,11 | 1,19% | 231.995,00 |
| 11.05.2026 | 17,07 | 17,46 | 15,90 | 15,92 | -6,74% | 390.956,00 |
| 08.05.2026 | 16,64 | 17,29 | 16,35 | 17,07 | 2,09% | 565.876,00 |
| 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 |