1,713€
-0,87%
Echtzeit-Aktienkurs VNV GLOBAL AB
Bid:
Ask:
Aktienkurse zur VNV GLOBAL AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 1,75 | 1,77 | 1,71 | 1,71 | -1,89% | - |
| 20.04.2026 | 1,77 | 1,77 | 1,71 | 1,75 | -1,58% | - |
| 17.04.2026 | 1,77 | 1,80 | 1,76 | 1,77 | 0,28% | - |
| 16.04.2026 | 1,78 | 1,79 | 1,74 | 1,77 | -0,84% | - |
| 15.04.2026 | 1,74 | 1,78 | 1,73 | 1,78 | 2,29% | - |
| 14.04.2026 | 1,73 | 1,75 | 1,71 | 1,74 | 1,10% | - |
| 13.04.2026 | 1,71 | 1,73 | 1,68 | 1,72 | 1,77% | - |
| 10.04.2026 | 1,69 | 1,74 | 1,68 | 1,69 | -0,06% | - |
| 09.04.2026 | 1,69 | 1,73 | 1,67 | 1,70 | -0,18% | - |
| 08.04.2026 | 1,69 | 1,76 | 1,66 | 1,70 | 3,35% | - |
| 07.04.2026 | 1,67 | 1,70 | 1,63 | 1,64 | -1,97% | - |
| 02.04.2026 | 1,70 | 1,71 | 1,62 | 1,68 | -1,93% | - |
| 01.04.2026 | 1,67 | 1,72 | 1,66 | 1,71 | 2,77% | - |
| 31.03.2026 | 1,64 | 1,68 | 1,62 | 1,66 | 1,65% | - |
| 30.03.2026 | 1,61 | 1,64 | 1,60 | 1,64 | 1,55% | - |
| 27.03.2026 | 1,64 | 1,65 | 1,59 | 1,61 | -1,95% | - |
| 26.03.2026 | 1,63 | 1,67 | 1,60 | 1,64 | 0,61% | - |
| 25.03.2026 | 1,61 | 1,67 | 1,61 | 1,63 | 0,99% | - |
| 24.03.2026 | 1,64 | 1,66 | 1,58 | 1,62 | -1,58% | - |
| 23.03.2026 | 1,67 | 1,68 | 1,56 | 1,64 | -2,26% | - |
| 20.03.2026 | 1,68 | 1,71 | 1,67 | 1,68 | 0,06% | - |
| 19.03.2026 | 1,70 | 1,71 | 1,64 | 1,68 | -1,41% | - |
| 18.03.2026 | 1,72 | 1,75 | 1,70 | 1,70 | -0,93% | - |
| 17.03.2026 | 1,70 | 1,74 | 1,68 | 1,72 | 1,18% | - |
| 16.03.2026 | 1,67 | 1,70 | 1,66 | 1,70 | 1,92% | - |
| 13.03.2026 | 1,73 | 1,73 | 1,67 | 1,67 | -3,70% | - |
| 12.03.2026 | 1,75 | 1,79 | 1,72 | 1,73 | -1,03% | - |
| 11.03.2026 | 1,77 | 1,78 | 1,74 | 1,75 | -0,96% | - |
| 10.03.2026 | 1,72 | 1,79 | 1,70 | 1,77 | 3,64% | - |
| 09.03.2026 | 1,70 | 1,73 | 1,66 | 1,71 | -0,81% | - |
| 06.03.2026 | 1,74 | 1,76 | 1,71 | 1,72 | -1,15% | - |
| 05.03.2026 | 1,72 | 1,77 | 1,71 | 1,74 | 0,87% | - |
| 04.03.2026 | 1,68 | 1,74 | 1,59 | 1,72 | 2,74% | - |
| 03.03.2026 | 1,73 | 1,74 | 1,64 | 1,68 | -3,34% | - |
| 02.03.2026 | 1,83 | 1,83 | 1,71 | 1,74 | -5,24% | - |
| 27.02.2026 | 1,83 | 1,83 | 1,79 | 1,83 | 0,49% | - |
| 26.02.2026 | 1,76 | 1,83 | 1,74 | 1,82 | 3,52% | - |
| 25.02.2026 | 1,77 | 1,77 | 1,75 | 1,76 | -0,23% | - |
| 24.02.2026 | 1,72 | 1,78 | 1,71 | 1,77 | 2,92% | - |
| 23.02.2026 | 1,74 | 1,75 | 1,69 | 1,72 | -1,72% | - |
| 20.02.2026 | 1,70 | 1,75 | 1,68 | 1,75 | 3,01% | - |
| 19.02.2026 | 1,70 | 1,72 | 1,69 | 1,69 | -0,47% | - |
| 18.02.2026 | 1,68 | 1,71 | 1,67 | 1,70 | 1,07% | - |
| 17.02.2026 | 1,68 | 1,70 | 1,65 | 1,68 | 0,06% | - |
| 16.02.2026 | 1,70 | 1,72 | 1,68 | 1,68 | -1,17% | - |
| 13.02.2026 | 1,71 | 1,72 | 1,69 | 1,70 | 0,18% | - |
| 12.02.2026 | 1,74 | 1,75 | 1,70 | 1,70 | -1,96% | - |
| 11.02.2026 | 1,79 | 1,79 | 1,72 | 1,73 | -2,64% | - |
| 10.02.2026 | 1,75 | 1,78 | 1,75 | 1,78 | 1,48% | - |
| 09.02.2026 | 1,72 | 1,76 | 1,72 | 1,76 | 2,87% | - |
| 06.02.2026 | 1,73 | 1,73 | 1,69 | 1,71 | -1,16% | - |
| 05.02.2026 | 1,80 | 1,80 | 1,71 | 1,73 | -4,16% | - |
| 04.02.2026 | 1,83 | 1,84 | 1,76 | 1,80 | -0,39% | - |
| 03.02.2026 | 1,81 | 1,83 | 1,79 | 1,81 | -0,17% | - |
| 02.02.2026 | 1,71 | 1,81 | 1,70 | 1,81 | 3,90% | - |
| 30.01.2026 | 1,75 | 1,82 | 1,72 | 1,74 | -0,80% | - |
| 29.01.2026 | 1,89 | 1,89 | 1,67 | 1,76 | -6,69% | - |
| 28.01.2026 | 1,86 | 1,89 | 1,85 | 1,88 | 1,35% | - |
| 27.01.2026 | 1,83 | 1,86 | 1,81 | 1,86 | 1,86% | - |
| 26.01.2026 | 1,88 | 1,88 | 1,82 | 1,82 | -2,67% | - |
| 23.01.2026 | 1,85 | 1,90 | 1,85 | 1,87 | 1,46% | - |
| 22.01.2026 | 1,85 | 1,90 | 1,83 | 1,85 | 1,04% | - |
| 21.01.2026 | 1,83 | 1,83 | 1,79 | 1,83 | 0,16% | - |
| 20.01.2026 | 1,85 | 1,85 | 1,80 | 1,83 | -1,14% | - |
| 19.01.2026 | 1,94 | 1,95 | 1,85 | 1,85 | -5,04% | - |
| 16.01.2026 | 1,96 | 1,97 | 1,94 | 1,94 | -0,97% | - |
| 15.01.2026 | 1,98 | 1,98 | 1,96 | 1,96 | 1,71% | - |
| 14.01.2026 | 1,91 | 1,95 | 1,90 | 1,93 | 1,10% | 33.605,00 |
| 13.01.2026 | 1,98 | 1,98 | 1,88 | 1,91 | -2,85% | 12.900,00 |
| 12.01.2026 | 1,94 | 1,97 | 1,92 | 1,97 | 1,08% | - |
| 09.01.2026 | 1,95 | 1,95 | 1,91 | 1,94 | 0,73% | 272,00 |
| 08.01.2026 | 1,95 | 1,96 | 1,92 | 1,93 | -1,03% | - |
| 07.01.2026 | 1,98 | 2,02 | 1,91 | 1,95 | -1,86% | 145.216,00 |
| 06.01.2026 | 2,00 | 2,00 | 1,98 | 1,99 | 0,20% | - |
| 05.01.2026 | 2,03 | 2,04 | 1,98 | 1,98 | -1,39% | - |
| 02.01.2026 | 2,02 | 2,06 | 2,00 | 2,01 | 0,00% | - |
| 30.12.2025 | 2,02 | 2,03 | 2,01 | 2,01 | -0,59% | - |
| 29.12.2025 | 2,00 | 2,03 | 1,99 | 2,02 | 1,61% | - |
| 23.12.2025 | 1,94 | 2,01 | 1,94 | 1,99 | -0,20% | - |
| 22.12.2025 | 1,97 | 2,00 | 1,95 | 2,00 | 1,84% | - |
| 19.12.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 0,00% | - |
| 18.12.2025 | 1,94 | 1,97 | 1,94 | 1,96 | 3,21% | - |
| 17.12.2025 | 1,93 | 1,95 | 1,90 | 1,90 | -2,27% | - |
| 15.12.2025 | 1,95 | 1,97 | 1,94 | 1,94 | -0,10% | 250,00 |
| 12.12.2025 | 1,95 | 2,00 | 1,94 | 1,94 | -1,07% | - |
| 11.12.2025 | 1,96 | 2,00 | 1,94 | 1,97 | 1,24% | - |
| 10.12.2025 | 1,96 | 1,96 | 1,93 | 1,94 | 1,68% | - |
| 09.12.2025 | 1,95 | 1,98 | 1,91 | 1,91 | -0,37% | - |
| 05.12.2025 | 1,95 | 2,01 | 1,92 | 1,92 | -1,64% | - |
| 04.12.2025 | 1,97 | 1,98 | 1,93 | 1,95 | 1,83% | - |
| 03.12.2025 | 1,99 | 2,00 | 1,91 | 1,91 | -3,63% | - |
| 02.12.2025 | 2,01 | 2,01 | 1,97 | 1,99 | 1,43% | - |
| 01.12.2025 | 2,04 | 2,06 | 1,96 | 1,96 | -3,12% | - |
| 28.11.2025 | 2,05 | 2,07 | 2,02 | 2,02 | -1,42% | - |
| 27.11.2025 | 1,98 | 2,05 | 1,97 | 2,05 | 6,50% | - |
| 26.11.2025 | 1,95 | 1,99 | 1,92 | 1,92 | 1,26% | - |
| 25.11.2025 | 1,95 | 1,96 | 1,90 | 1,90 | -0,16% | - |
| 24.11.2025 | 1,91 | 1,98 | 1,90 | 1,90 | 1,33% | - |
| 21.11.2025 | 1,92 | 1,93 | 1,88 | 1,88 | -3,64% | - |
| 20.11.2025 | 1,98 | 2,00 | 1,94 | 1,95 | 2,69% | - |