21,139SEK
-0,10%
Echtzeit-Aktienkurs VNV Global AB
Bid:
Ask:
Aktienkurse zur VNV Global AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 21,10 | 21,70 | 21,10 | 21,16 | 0,00% | 198.762,00 |
| 11.12.2025 | 21,22 | 21,62 | 21,06 | 21,16 | -0,47% | 226.746,00 |
| 10.12.2025 | 21,20 | 21,36 | 20,92 | 21,26 | -0,19% | 196.281,00 |
| 09.12.2025 | 21,40 | 21,50 | 21,16 | 21,30 | 0,00% | 137.472,00 |
| 08.12.2025 | 21,52 | 21,74 | 21,30 | 21,30 | -1,11% | 137.458,00 |
| 05.12.2025 | 21,38 | 22,00 | 21,38 | 21,54 | 0,75% | 169.832,00 |
| 04.12.2025 | 21,38 | 21,58 | 21,26 | 21,38 | -0,28% | 179.683,00 |
| 03.12.2025 | 21,74 | 21,92 | 21,36 | 21,44 | -1,38% | 207.200,00 |
| 02.12.2025 | 21,96 | 22,02 | 21,64 | 21,74 | -1,36% | 131.594,00 |
| 01.12.2025 | 22,22 | 22,38 | 21,92 | 22,04 | -0,90% | 231.803,00 |
| 28.11.2025 | 22,50 | 22,70 | 22,24 | 22,24 | -1,24% | 511.875,00 |
| 27.11.2025 | 21,78 | 22,56 | 21,78 | 22,52 | 3,59% | 223.678,00 |
| 26.11.2025 | 21,64 | 21,94 | 21,32 | 21,74 | 1,12% | 162.102,00 |
| 25.11.2025 | 21,18 | 21,62 | 20,86 | 21,50 | 0,00% | 177.248,00 |
| 24.11.2025 | 21,30 | 21,74 | 21,20 | 21,50 | 2,28% | 158.770,00 |
| 21.11.2025 | 21,18 | 21,28 | 20,96 | 21,02 | -1,50% | 265.114,00 |
| 20.11.2025 | 21,72 | 21,98 | 21,26 | 21,34 | -1,66% | 154.168,00 |
| 19.11.2025 | 21,18 | 21,84 | 21,18 | 21,70 | 1,97% | 229.529,00 |
| 18.11.2025 | 21,88 | 21,96 | 21,18 | 21,28 | -3,54% | 318.448,00 |
| 17.11.2025 | 22,52 | 22,66 | 22,06 | 22,06 | -1,52% | 124.384,00 |
| 14.11.2025 | 22,00 | 22,44 | 21,96 | 22,40 | 0,54% | 247.810,00 |
| 13.11.2025 | 22,28 | 22,70 | 22,22 | 22,28 | 0,00% | 190.445,00 |
| 12.11.2025 | 21,94 | 22,72 | 21,82 | 22,28 | 1,64% | 188.294,00 |
| 11.11.2025 | 21,96 | 22,10 | 21,84 | 21,92 | -0,27% | 130.136,00 |
| 10.11.2025 | 22,22 | 22,68 | 21,94 | 21,98 | -0,18% | 126.913,00 |
| 07.11.2025 | 22,46 | 22,70 | 22,00 | 22,02 | -1,52% | 235.711,00 |
| 06.11.2025 | 22,86 | 23,14 | 22,36 | 22,36 | -2,36% | 441.865,00 |
| 05.11.2025 | 23,04 | 23,14 | 22,56 | 22,90 | -1,04% | 255.216,00 |
| 04.11.2025 | 23,30 | 23,34 | 22,94 | 23,14 | -0,69% | 261.491,00 |
| 03.11.2025 | 23,62 | 23,80 | 23,10 | 23,30 | -1,94% | 538.036,00 |
| 31.10.2025 | 23,72 | 24,12 | 23,46 | 23,76 | 0,25% | 135.668,00 |
| 30.10.2025 | 23,16 | 23,76 | 23,16 | 23,70 | 2,42% | 217.620,00 |
| 29.10.2025 | 23,94 | 23,94 | 22,80 | 23,14 | -2,03% | 942.292,00 |
| 28.10.2025 | 23,28 | 24,12 | 22,66 | 23,62 | -0,08% | 316.906,00 |
| 27.10.2025 | 24,10 | 24,30 | 23,64 | 23,64 | -1,09% | 182.093,00 |
| 24.10.2025 | 23,70 | 24,22 | 23,70 | 23,90 | 1,27% | 163.058,00 |
| 23.10.2025 | 23,08 | 23,72 | 23,06 | 23,60 | 3,24% | 263.544,00 |
| 22.10.2025 | 23,38 | 23,42 | 22,82 | 22,86 | -2,39% | 481.750,00 |
| 21.10.2025 | 24,56 | 24,56 | 23,22 | 23,42 | -4,25% | 510.262,00 |
| 20.10.2025 | 24,22 | 24,50 | 24,02 | 24,46 | 1,33% | 133.316,00 |
| 17.10.2025 | 24,82 | 24,82 | 23,90 | 24,14 | -2,74% | 253.646,00 |
| 16.10.2025 | 24,00 | 24,90 | 23,94 | 24,82 | 4,02% | 216.264,00 |
| 15.10.2025 | 23,90 | 24,14 | 23,50 | 23,86 | 0,34% | 189.743,00 |
| 14.10.2025 | 23,70 | 24,06 | 23,48 | 23,78 | -0,25% | 159.867,00 |
| 13.10.2025 | 24,00 | 24,58 | 23,72 | 23,84 | -0,33% | 214.833,00 |
| 10.10.2025 | 24,88 | 24,94 | 23,92 | 23,92 | -3,78% | 262.526,00 |
| 09.10.2025 | 25,24 | 25,60 | 24,86 | 24,86 | -1,58% | 190.666,00 |
| 08.10.2025 | 25,00 | 25,80 | 25,00 | 25,26 | -0,24% | 258.919,00 |
| 07.10.2025 | 25,22 | 25,60 | 25,02 | 25,32 | -0,08% | 244.251,00 |
| 06.10.2025 | 26,08 | 26,24 | 25,20 | 25,34 | -2,69% | 328.097,00 |
| 03.10.2025 | 25,80 | 26,42 | 25,80 | 26,04 | 1,48% | 315.495,00 |
| 02.10.2025 | 25,70 | 26,68 | 25,50 | 25,66 | 0,94% | 526.304,00 |
| 01.10.2025 | 25,84 | 26,04 | 25,26 | 25,42 | -1,55% | 256.936,00 |
| 30.09.2025 | 26,00 | 26,68 | 25,80 | 25,82 | -0,62% | 521.700,00 |
| 29.09.2025 | 25,12 | 26,20 | 25,12 | 25,98 | 5,87% | 659.807,00 |
| 26.09.2025 | 24,22 | 25,08 | 24,20 | 24,54 | 1,66% | 427.154,00 |
| 25.09.2025 | 24,68 | 24,86 | 24,14 | 24,14 | -2,35% | 421.214,00 |
| 24.09.2025 | 24,92 | 24,92 | 24,48 | 24,72 | -0,64% | 119.991,00 |
| 23.09.2025 | 24,74 | 25,08 | 24,28 | 24,88 | 1,30% | 284.198,00 |
| 22.09.2025 | 24,06 | 25,14 | 23,90 | 24,56 | 1,99% | 256.552,00 |
| 19.09.2025 | 24,30 | 24,88 | 23,90 | 24,08 | -0,91% | 262.749,00 |
| 18.09.2025 | 23,58 | 24,74 | 23,58 | 24,30 | 2,79% | 955.953,00 |
| 17.09.2025 | 23,84 | 24,24 | 23,20 | 23,64 | -0,17% | 285.918,00 |
| 16.09.2025 | 24,72 | 24,72 | 23,68 | 23,68 | -3,58% | 245.975,00 |
| 15.09.2025 | 23,92 | 24,80 | 23,82 | 24,56 | 2,08% | 284.454,00 |
| 12.09.2025 | 23,30 | 24,88 | 23,30 | 24,06 | 3,71% | 584.230,00 |
| 11.09.2025 | 23,42 | 23,66 | 23,16 | 23,20 | 0,17% | 94.778,00 |
| 10.09.2025 | 22,94 | 23,26 | 22,82 | 23,16 | 1,14% | 104.295,00 |
| 09.09.2025 | 23,84 | 23,86 | 22,72 | 22,90 | -4,50% | 281.616,00 |
| 08.09.2025 | 23,16 | 24,42 | 23,08 | 23,98 | 3,99% | 509.173,00 |
| 05.09.2025 | 22,28 | 23,30 | 22,28 | 23,06 | 3,87% | 205.016,00 |
| 04.09.2025 | 22,20 | 22,50 | 22,02 | 22,20 | 0,54% | 116.046,00 |
| 03.09.2025 | 22,16 | 22,44 | 21,82 | 22,08 | 0,27% | 186.201,00 |
| 02.09.2025 | 22,60 | 22,60 | 21,84 | 22,02 | -1,17% | 209.987,00 |
| 01.09.2025 | 22,86 | 23,44 | 22,28 | 22,28 | -0,98% | 291.867,00 |
| 29.08.2025 | 23,04 | 23,42 | 22,40 | 22,50 | -2,77% | 231.872,00 |
| 28.08.2025 | 22,90 | 23,44 | 22,44 | 23,14 | 1,85% | 161.873,00 |
| 27.08.2025 | 22,72 | 23,18 | 22,56 | 22,72 | -0,53% | 79.624,00 |
| 26.08.2025 | 22,60 | 23,16 | 22,60 | 22,84 | -0,17% | 102.851,00 |
| 25.08.2025 | 23,50 | 23,64 | 22,88 | 22,88 | -3,38% | 143.754,00 |
| 22.08.2025 | 23,80 | 23,80 | 23,12 | 23,68 | -0,59% | 235.965,00 |
| 21.08.2025 | 22,84 | 23,88 | 22,66 | 23,82 | 4,38% | 297.387,00 |
| 20.08.2025 | 22,20 | 22,84 | 21,90 | 22,82 | 2,42% | 246.198,00 |
| 19.08.2025 | 22,02 | 22,28 | 21,82 | 22,28 | 1,18% | 175.270,00 |
| 18.08.2025 | 22,86 | 22,86 | 22,02 | 22,02 | -3,67% | 270.360,00 |
| 15.08.2025 | 22,70 | 23,60 | 22,52 | 22,86 | 13,17% | 1.479.376,00 |
| 14.08.2025 | 19,26 | 20,20 | 19,20 | 20,20 | 5,10% | 103.860,00 |
| 13.08.2025 | 19,95 | 19,98 | 19,22 | 19,22 | -3,90% | 125.959,00 |
| 12.08.2025 | 19,80 | 20,12 | 19,62 | 20,00 | 1,21% | 141.182,00 |
| 11.08.2025 | 20,54 | 20,54 | 19,76 | 19,76 | -2,37% | 118.179,00 |
| 08.08.2025 | 20,10 | 20,72 | 20,00 | 20,24 | 2,33% | 110.001,00 |
| 07.08.2025 | 19,50 | 20,08 | 19,44 | 19,78 | 0,56% | 175.778,00 |
| 06.08.2025 | 19,97 | 20,14 | 19,53 | 19,67 | -0,61% | 149.471,00 |
| 05.08.2025 | 19,16 | 19,82 | 19,00 | 19,79 | 3,29% | 130.027,00 |
| 04.08.2025 | 19,43 | 19,75 | 19,13 | 19,16 | -1,39% | 73.674,00 |
| 01.08.2025 | 19,90 | 19,90 | 19,21 | 19,43 | -2,36% | 131.408,00 |
| 31.07.2025 | 19,84 | 20,18 | 19,81 | 19,90 | -0,25% | 75.090,00 |
| 30.07.2025 | 20,36 | 20,62 | 19,73 | 19,95 | -0,25% | 88.333,00 |
| 29.07.2025 | 20,70 | 21,72 | 20,00 | 20,00 | -2,06% | 313.520,00 |
| 28.07.2025 | 20,92 | 21,30 | 20,42 | 20,42 | -2,39% | 118.608,00 |