1,569€
5,13%
Echtzeit-Aktienkurs VNV Global AB
Bid:
Ask:
Aktienkurse zur VNV Global AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 1,59 | 1,59 | 1,57 | 1,57 | 5,13% | - |
| 27.06.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 4,34% | - |
| 26.06.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 2,29% | - |
| 25.06.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,38% | - |
| 24.06.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,95% | - |
| 23.06.2025 | 1,36 | 1,37 | 1,36 | 1,37 | -0,65% | - |
| 20.06.2025 | 1,37 | 1,38 | 1,37 | 1,38 | -0,07% | - |
| 19.06.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,65% | - |
| 18.06.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -2,94% | - |
| 17.06.2025 | 1,42 | 1,43 | 1,42 | 1,43 | -1,99% | - |
| 16.06.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -5,15% | - |
| 13.06.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,85% | - |
| 12.06.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 2,77% | - |
| 11.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,34% | - |
| 10.06.2025 | 1,46 | 1,48 | 1,46 | 1,48 | -1,80% | - |
| 09.06.2025 | 1,48 | 1,50 | 1,48 | 1,50 | 1,35% | - |
| 06.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 1,16% | - |
| 05.06.2025 | 1,45 | 1,47 | 1,45 | 1,47 | -1,15% | - |
| 04.06.2025 | 1,43 | 1,48 | 1,43 | 1,48 | 1,58% | - |
| 03.06.2025 | 1,43 | 1,46 | 1,43 | 1,46 | 0,97% | - |
| 02.06.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,98% | - |
| 30.05.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,14% | - |
| 29.05.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,14% | - |
| 28.05.2025 | 1,44 | 1,45 | 1,43 | 1,43 | -2,53% | - |
| 27.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,34% | - |
| 26.05.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,15% | - |
| 23.05.2025 | 1,43 | 1,55 | 1,43 | 1,48 | -1,86% | 400,00 |
| 22.05.2025 | 1,50 | 1,51 | 1,50 | 1,51 | 0,07% | - |
| 21.05.2025 | 1,50 | 1,51 | 1,50 | 1,50 | -1,38% | - |
| 20.05.2025 | 1,49 | 1,53 | 1,49 | 1,53 | 1,40% | - |
| 19.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,07% | - |
| 16.05.2025 | 1,52 | 1,52 | 1,51 | 1,51 | -2,84% | - |
| 15.05.2025 | 1,53 | 1,55 | 1,53 | 1,55 | -2,21% | - |
| 14.05.2025 | 1,56 | 1,58 | 1,56 | 1,58 | -1,31% | - |
| 13.05.2025 | 1,57 | 1,61 | 1,57 | 1,61 | 6,72% | - |
| 12.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,13% | - |
| 09.05.2025 | 1,50 | 1,54 | 1,50 | 1,50 | -4,03% | - |
| 08.05.2025 | 1,55 | 1,57 | 1,55 | 1,57 | -0,57% | - |
| 07.05.2025 | 1,56 | 1,57 | 1,56 | 1,57 | 4,79% | - |
| 06.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,64% | - |
| 05.05.2025 | 1,57 | 1,57 | 1,53 | 1,53 | 1,87% | - |
| 02.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 2,25% | - |
| 30.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -3,30% | - |
| 29.04.2025 | 1,49 | 1,52 | 1,49 | 1,52 | 3,76% | - |
| 28.04.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -2,01% | - |
| 25.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,86% | - |
| 24.04.2025 | 1,44 | 1,50 | 1,44 | 1,50 | 5,03% | 450,00 |
| 23.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,49% | - |
| 22.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,56% | - |
| 17.04.2025 | 1,41 | 1,43 | 1,41 | 1,43 | 0,00% | - |
| 16.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -1,10% | - |
| 15.04.2025 | 1,40 | 1,47 | 1,40 | 1,45 | 8,87% | - |
| 14.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 3,18% | - |
| 11.04.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -7,39% | - |
| 10.04.2025 | 1,25 | 1,39 | 1,25 | 1,39 | 10,73% | 3.600,00 |
| 09.04.2025 | 1,27 | 1,28 | 1,26 | 1,26 | -3,97% | - |
| 08.04.2025 | 1,25 | 1,31 | 1,25 | 1,31 | 4,47% | - |
| 07.04.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -8,33% | - |
| 04.04.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -5,20% | - |
| 03.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,07% | - |
| 02.04.2025 | 1,45 | 1,45 | 1,44 | 1,44 | -5,38% | - |
| 01.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 31.03.2025 | 1,59 | 1,59 | 1,52 | 1,52 | -4,63% | - |
| 28.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,72% | - |
| 27.03.2025 | 1,58 | 1,58 | 1,57 | 1,57 | -2,48% | - |
| 26.03.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,19% | - |
| 25.03.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,82% | - |
| 24.03.2025 | 1,55 | 1,60 | 1,55 | 1,60 | -0,56% | - |
| 21.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,66% | - |
| 20.03.2025 | 1,58 | 1,63 | 1,58 | 1,63 | 2,90% | - |
| 19.03.2025 | 1,67 | 1,67 | 1,59 | 1,59 | -5,54% | - |
| 18.03.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 2,13% | - |
| 17.03.2025 | 1,63 | 1,64 | 1,63 | 1,64 | -2,49% | - |
| 14.03.2025 | 1,59 | 1,69 | 1,59 | 1,69 | 3,37% | 150,00 |
| 13.03.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,37% | - |
| 12.03.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,40% | - |
| 11.03.2025 | 1,68 | 1,68 | 1,65 | 1,65 | -5,02% | - |
| 10.03.2025 | 1,77 | 1,77 | 1,73 | 1,73 | -7,91% | - |
| 07.03.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 5,25% | 750,00 |
| 06.03.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,96% | - |
| 05.03.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -6,64% | - |
| 04.03.2025 | 1,96 | 1,96 | 1,90 | 1,90 | -2,52% | - |
| 03.03.2025 | 1,87 | 1,95 | 1,87 | 1,95 | 7,10% | - |
| 28.02.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | - |
| 27.02.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -4,64% | - |
| 26.02.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 1,88% | - |
| 25.02.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -2,26% | - |
| 24.02.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 2,26% | - |
| 21.02.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,92% | - |
| 20.02.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -3,61% | - |
| 19.02.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -2,05% | - |
| 18.02.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 3,33% | - |
| 17.02.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -0,47% | - |
| 14.02.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,05% | - |
| 13.02.2025 | 1,82 | 1,90 | 1,82 | 1,90 | 5,09% | - |
| 12.02.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -1,90% | - |
| 11.02.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,05% | - |
| 10.02.2025 | 1,80 | 1,84 | 1,80 | 1,84 | -2,70% | - |
| 07.02.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 3,39% | - |
| 06.02.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,49% | - |