14,928SEK
1,48%
Echtzeit-Aktienkurs Verve Group SE
Bid:
Ask:
Aktienkurse zur Verve Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |