1,531€
-2,79%
Echtzeit-Aktienkurs VNV Global AB
Bid:
Ask:
Aktienkurse zur VNV Global AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 1,58 | 1,59 | 1,53 | 1,53 | -2,86% | - |
| 27.06.2025 | 1,55 | 1,61 | 1,55 | 1,58 | 1,68% | - |
| 26.06.2025 | 1,49 | 1,55 | 1,49 | 1,55 | 4,31% | - |
| 25.06.2025 | 1,45 | 1,51 | 1,45 | 1,49 | 2,20% | - |
| 24.06.2025 | 1,45 | 1,50 | 1,44 | 1,45 | 0,97% | - |
| 23.06.2025 | 1,43 | 1,44 | 1,38 | 1,44 | 0,56% | - |
| 20.06.2025 | 1,44 | 1,45 | 1,42 | 1,43 | -0,14% | - |
| 19.06.2025 | 1,41 | 1,44 | 1,38 | 1,43 | 0,63% | - |
| 18.06.2025 | 1,43 | 1,45 | 1,41 | 1,42 | -0,21% | - |
| 17.06.2025 | 1,46 | 1,47 | 1,43 | 1,43 | -2,73% | - |
| 16.06.2025 | 1,51 | 1,52 | 1,47 | 1,47 | -2,59% | - |
| 13.06.2025 | 1,57 | 1,60 | 1,49 | 1,51 | -5,88% | - |
| 12.06.2025 | 1,56 | 1,64 | 1,55 | 1,60 | 2,37% | - |
| 11.06.2025 | 1,52 | 1,62 | 1,52 | 1,56 | 2,36% | - |
| 10.06.2025 | 1,52 | 1,54 | 1,50 | 1,53 | 0,86% | - |
| 09.06.2025 | 1,54 | 1,54 | 1,51 | 1,51 | -1,62% | - |
| 06.06.2025 | 1,54 | 1,54 | 1,53 | 1,54 | 0,59% | - |
| 05.06.2025 | 1,49 | 1,55 | 1,49 | 1,53 | 2,48% | - |
| 04.06.2025 | 1,50 | 1,52 | 1,49 | 1,49 | 0,00% | - |
| 03.06.2025 | 1,49 | 1,50 | 1,47 | 1,49 | -0,13% | - |
| 02.06.2025 | 1,49 | 1,50 | 1,46 | 1,50 | -0,53% | - |
| 30.05.2025 | 1,47 | 1,52 | 1,47 | 1,50 | 2,24% | - |
| 29.05.2025 | 1,49 | 1,49 | 1,47 | 1,47 | 0,00% | - |
| 28.05.2025 | 1,48 | 1,51 | 1,47 | 1,47 | -1,28% | - |
| 27.05.2025 | 1,51 | 1,53 | 1,48 | 1,49 | -1,33% | - |
| 26.05.2025 | 1,53 | 1,54 | 1,48 | 1,51 | 0,47% | - |
| 23.05.2025 | 1,48 | 1,55 | 1,48 | 1,50 | 1,21% | - |
| 22.05.2025 | 1,55 | 1,56 | 1,47 | 1,48 | -4,01% | - |
| 21.05.2025 | 1,56 | 1,58 | 1,46 | 1,55 | -0,96% | - |
| 20.05.2025 | 1,56 | 1,57 | 1,55 | 1,56 | 0,19% | - |
| 19.05.2025 | 1,55 | 1,57 | 1,53 | 1,56 | -0,45% | - |
| 16.05.2025 | 1,57 | 1,58 | 1,55 | 1,57 | -0,19% | - |
| 15.05.2025 | 1,57 | 1,59 | 1,55 | 1,57 | -0,82% | - |
| 14.05.2025 | 1,60 | 1,63 | 1,57 | 1,58 | -1,43% | - |
| 13.05.2025 | 1,63 | 1,65 | 1,60 | 1,60 | -1,84% | - |
| 12.05.2025 | 1,58 | 1,66 | 1,57 | 1,63 | 4,61% | - |
| 09.05.2025 | 1,56 | 1,57 | 1,54 | 1,56 | 0,58% | - |
| 08.05.2025 | 1,61 | 1,62 | 1,52 | 1,55 | -3,42% | - |
| 07.05.2025 | 1,62 | 1,62 | 1,59 | 1,61 | -0,43% | - |
| 06.05.2025 | 1,56 | 1,63 | 1,54 | 1,62 | 3,53% | - |
| 05.05.2025 | 1,61 | 1,61 | 1,55 | 1,56 | -3,29% | - |
| 02.05.2025 | 1,56 | 1,61 | 1,54 | 1,61 | 3,66% | - |
| 30.04.2025 | 1,55 | 1,56 | 1,53 | 1,56 | 2,17% | - |
| 29.04.2025 | 1,55 | 1,57 | 1,51 | 1,52 | -1,99% | - |
| 28.04.2025 | 1,51 | 1,59 | 1,51 | 1,55 | 2,04% | - |
| 25.04.2025 | 1,55 | 1,56 | 1,50 | 1,52 | -1,81% | - |
| 24.04.2025 | 1,50 | 1,55 | 1,45 | 1,55 | 3,19% | - |
| 23.04.2025 | 1,51 | 1,54 | 1,48 | 1,50 | 0,67% | - |
| 22.04.2025 | 1,46 | 1,53 | 1,44 | 1,49 | 0,61% | - |
| 17.04.2025 | 1,47 | 1,50 | 1,44 | 1,48 | 2,56% | - |
| 16.04.2025 | 1,47 | 1,51 | 1,44 | 1,45 | -3,08% | - |
| 15.04.2025 | 1,44 | 1,52 | 1,44 | 1,49 | 3,75% | - |
| 14.04.2025 | 1,40 | 1,46 | 1,38 | 1,44 | 2,49% | - |
| 11.04.2025 | 1,36 | 1,41 | 1,31 | 1,40 | 3,62% | - |
| 10.04.2025 | 1,44 | 1,46 | 1,32 | 1,36 | -7,00% | 200,00 |
| 09.04.2025 | 1,27 | 1,47 | 1,27 | 1,46 | 10,80% | - |
| 08.04.2025 | 1,35 | 1,38 | 1,29 | 1,32 | 0,46% | - |
| 07.04.2025 | 1,34 | 1,39 | 1,24 | 1,31 | -4,03% | - |
| 04.04.2025 | 1,42 | 1,47 | 1,35 | 1,36 | -3,81% | - |
| 03.04.2025 | 1,47 | 1,49 | 1,42 | 1,42 | -4,83% | - |
| 02.04.2025 | 1,49 | 1,50 | 1,45 | 1,49 | -0,47% | - |
| 01.04.2025 | 1,57 | 1,60 | 1,48 | 1,50 | -4,41% | - |
| 31.03.2025 | 1,62 | 1,63 | 1,55 | 1,57 | -4,04% | - |
| 28.03.2025 | 1,64 | 1,65 | 1,62 | 1,63 | -0,79% | - |
| 27.03.2025 | 1,62 | 1,66 | 1,59 | 1,65 | 1,61% | - |
| 26.03.2025 | 1,67 | 1,67 | 1,62 | 1,62 | -3,00% | - |
| 25.03.2025 | 1,66 | 1,68 | 1,63 | 1,67 | 0,60% | - |
| 24.03.2025 | 1,62 | 1,66 | 1,62 | 1,66 | 3,24% | - |
| 21.03.2025 | 1,66 | 1,66 | 1,60 | 1,61 | -3,48% | - |
| 20.03.2025 | 1,64 | 1,70 | 1,63 | 1,67 | 1,46% | - |
| 19.03.2025 | 1,72 | 1,75 | 1,59 | 1,64 | -4,92% | - |
| 18.03.2025 | 1,69 | 1,74 | 1,69 | 1,73 | 1,77% | - |
| 17.03.2025 | 1,69 | 1,70 | 1,66 | 1,70 | 0,18% | - |
| 14.03.2025 | 1,65 | 1,70 | 1,65 | 1,69 | 3,11% | - |
| 13.03.2025 | 1,67 | 1,72 | 1,64 | 1,64 | -1,68% | - |
| 12.03.2025 | 1,66 | 1,70 | 1,64 | 1,67 | 0,85% | 150,00 |
| 11.03.2025 | 1,72 | 1,74 | 1,64 | 1,66 | -3,16% | - |
| 10.03.2025 | 1,82 | 1,82 | 1,69 | 1,71 | -6,10% | - |
| 07.03.2025 | 1,82 | 1,83 | 1,80 | 1,82 | 0,17% | - |
| 06.03.2025 | 1,85 | 1,91 | 1,81 | 1,82 | -1,20% | - |
| 05.03.2025 | 1,87 | 1,93 | 1,82 | 1,84 | 0,16% | - |
| 04.03.2025 | 2,00 | 2,00 | 1,81 | 1,84 | -8,06% | - |
| 03.03.2025 | 1,86 | 2,01 | 1,86 | 2,00 | 7,83% | - |
| 28.02.2025 | 1,86 | 1,87 | 1,83 | 1,85 | -0,64% | - |
| 27.02.2025 | 1,85 | 1,89 | 1,84 | 1,87 | 0,97% | - |
| 26.02.2025 | 1,89 | 1,94 | 1,84 | 1,85 | -2,17% | - |
| 25.02.2025 | 1,91 | 2,01 | 1,88 | 1,89 | -1,00% | - |
| 24.02.2025 | 1,95 | 1,96 | 1,90 | 1,91 | -1,55% | - |
| 21.02.2025 | 1,92 | 1,98 | 1,92 | 1,94 | 1,20% | - |
| 20.02.2025 | 1,90 | 1,94 | 1,90 | 1,91 | 0,79% | - |
| 19.02.2025 | 1,96 | 1,97 | 1,89 | 1,90 | -3,26% | - |
| 18.02.2025 | 2,01 | 2,02 | 1,95 | 1,96 | -2,19% | - |
| 17.02.2025 | 1,94 | 2,02 | 1,93 | 2,01 | 3,35% | - |
| 14.02.2025 | 1,95 | 1,96 | 1,91 | 1,94 | 0,10% | 200,00 |
| 13.02.2025 | 1,89 | 1,95 | 1,87 | 1,94 | 3,19% | - |
| 12.02.2025 | 1,86 | 1,90 | 1,85 | 1,88 | 0,97% | - |
| 11.02.2025 | 1,88 | 1,88 | 1,86 | 1,86 | -1,12% | - |
| 10.02.2025 | 1,86 | 1,89 | 1,84 | 1,88 | 1,73% | - |
| 07.02.2025 | 1,92 | 1,93 | 1,85 | 1,85 | -3,79% | - |
| 06.02.2025 | 1,86 | 1,93 | 1,85 | 1,92 | 3,50% | - |