1,528€
7,00%
Echtzeit-Aktienkurs VNV GLOBAL AB
Bid:
Ask:
Aktienkurse zur VNV GLOBAL AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.07.2026 | 1,47 | 1,54 | 1,46 | 1,53 | 3,66% | - |
| 10.07.2026 | 1,48 | 1,50 | 1,47 | 1,48 | 0,20% | - |
| 09.07.2026 | 1,46 | 1,48 | 1,45 | 1,47 | 0,96% | - |
| 08.07.2026 | 1,49 | 1,49 | 1,45 | 1,46 | -1,95% | - |
| 07.07.2026 | 1,50 | 1,51 | 1,48 | 1,49 | -0,67% | - |
| 06.07.2026 | 1,53 | 1,54 | 1,49 | 1,50 | -1,90% | - |
| 03.07.2026 | 1,50 | 1,54 | 1,49 | 1,53 | 2,21% | - |
| 02.07.2026 | 1,50 | 1,52 | 1,48 | 1,50 | -0,20% | - |
| 01.07.2026 | 1,48 | 1,50 | 1,47 | 1,50 | 1,01% | - |
| 30.06.2026 | 1,46 | 1,49 | 1,46 | 1,48 | 1,64% | - |
| 29.06.2026 | 1,48 | 1,49 | 1,45 | 1,46 | 0,48% | - |
| 26.06.2026 | 1,48 | 1,48 | 1,44 | 1,45 | -1,89% | - |
| 25.06.2026 | 1,49 | 1,51 | 1,48 | 1,48 | -0,67% | - |
| 24.06.2026 | 1,50 | 1,51 | 1,48 | 1,49 | -0,86% | - |
| 23.06.2026 | 1,54 | 1,55 | 1,50 | 1,50 | -2,91% | - |
| 22.06.2026 | 1,51 | 1,55 | 1,50 | 1,55 | 5,88% | - |
| 19.06.2026 | 1,51 | 1,51 | 1,46 | 1,46 | -3,31% | - |
| 18.06.2026 | 1,52 | 1,53 | 1,50 | 1,51 | -0,66% | - |
| 17.06.2026 | 1,55 | 1,56 | 1,52 | 1,52 | -1,81% | - |
| 16.06.2026 | 1,57 | 1,59 | 1,54 | 1,55 | -1,40% | - |
| 15.06.2026 | 1,56 | 1,60 | 1,56 | 1,57 | 1,03% | - |
| 12.06.2026 | 1,52 | 1,57 | 1,51 | 1,56 | 2,71% | - |
| 11.06.2026 | 1,51 | 1,53 | 1,49 | 1,52 | -0,13% | - |
| 10.06.2026 | 1,55 | 1,55 | 1,51 | 1,52 | -3,80% | - |
| 09.06.2026 | 1,61 | 1,61 | 1,57 | 1,58 | -1,56% | - |
| 08.06.2026 | 1,63 | 1,63 | 1,59 | 1,60 | -1,60% | - |
| 05.06.2026 | 1,66 | 1,69 | 1,63 | 1,63 | -2,10% | - |
| 04.06.2026 | 1,65 | 1,67 | 1,64 | 1,66 | 0,73% | - |
| 03.06.2026 | 1,71 | 1,71 | 1,65 | 1,65 | -3,68% | - |
| 02.06.2026 | 1,71 | 1,78 | 1,70 | 1,71 | 0,12% | - |
| 01.06.2026 | 1,78 | 1,78 | 1,69 | 1,71 | -1,83% | - |
| 29.05.2026 | 1,71 | 1,80 | 1,70 | 1,74 | 1,57% | - |
| 28.05.2026 | 1,73 | 1,73 | 1,68 | 1,72 | -1,49% | - |
| 27.05.2026 | 1,78 | 1,79 | 1,74 | 1,74 | -1,75% | - |
| 26.05.2026 | 1,76 | 1,82 | 1,75 | 1,77 | 0,45% | - |
| 25.05.2026 | 1,68 | 1,77 | 1,67 | 1,77 | 5,69% | - |
| 22.05.2026 | 1,63 | 1,70 | 1,63 | 1,67 | -0,24% | - |
| 21.05.2026 | 1,66 | 1,70 | 1,66 | 1,68 | 0,60% | - |
| 20.05.2026 | 1,61 | 1,67 | 1,59 | 1,67 | 4,19% | - |
| 19.05.2026 | 1,62 | 1,64 | 1,59 | 1,60 | -1,54% | - |
| 18.05.2026 | 1,59 | 1,63 | 1,57 | 1,62 | 2,01% | - |
| 15.05.2026 | 1,60 | 1,62 | 1,59 | 1,59 | -1,30% | - |
| 14.05.2026 | 1,61 | 1,62 | 1,61 | 1,61 | -0,12% | - |
| 13.05.2026 | 1,61 | 1,63 | 1,61 | 1,61 | 0,50% | - |
| 12.05.2026 | 1,64 | 1,66 | 1,60 | 1,61 | -2,07% | - |
| 11.05.2026 | 1,66 | 1,66 | 1,63 | 1,64 | -1,38% | - |
| 08.05.2026 | 1,60 | 1,67 | 1,59 | 1,66 | 3,74% | - |
| 07.05.2026 | 1,64 | 1,65 | 1,60 | 1,60 | -2,43% | - |
| 06.05.2026 | 1,63 | 1,68 | 1,63 | 1,64 | 1,11% | - |
| 05.05.2026 | 1,65 | 1,68 | 1,62 | 1,63 | -2,29% | - |
| 04.05.2026 | 1,67 | 1,69 | 1,65 | 1,66 | -0,30% | - |
| 30.04.2026 | 1,65 | 1,67 | 1,60 | 1,67 | 1,28% | - |
| 29.04.2026 | 1,61 | 1,66 | 1,60 | 1,65 | 2,43% | - |
| 28.04.2026 | 1,62 | 1,63 | 1,60 | 1,61 | -0,92% | - |
| 27.04.2026 | 1,62 | 1,63 | 1,61 | 1,62 | -0,06% | - |
| 24.04.2026 | 1,62 | 1,65 | 1,61 | 1,62 | 0,37% | - |
| 23.04.2026 | 1,61 | 1,68 | 1,60 | 1,62 | 0,25% | - |
| 22.04.2026 | 1,72 | 1,73 | 1,56 | 1,61 | -5,78% | - |
| 21.04.2026 | 1,75 | 1,77 | 1,71 | 1,71 | -1,83% | - |
| 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% | - |