16,336SEK
1,06%
Echtzeit-Aktienkurs VNV GLOBAL AB
Bid:
Ask:
Aktienkurse zur VNV GLOBAL AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 16,09 | 16,59 | 16,04 | 16,31 | 0,90% | 131.504,00 |
| 29.05.2025 | 16,23 | 16,23 | 16,16 | 16,16 | 0,34% | - |
| 28.05.2025 | 16,15 | 16,48 | 15,95 | 16,11 | -0,68% | 3.245.671,00 |
| 27.05.2025 | 16,32 | 16,55 | 16,09 | 16,22 | -1,28% | 89.155,00 |
| 26.05.2025 | 16,23 | 16,52 | 16,04 | 16,43 | 0,55% | 115.398,00 |
| 23.05.2025 | 16,10 | 16,79 | 16,03 | 16,34 | 1,49% | 394.527,00 |
| 22.05.2025 | 16,95 | 16,95 | 15,95 | 16,10 | -4,39% | 229.372,00 |
| 21.05.2025 | 16,98 | 17,10 | 15,71 | 16,84 | -0,30% | 461.473,00 |
| 20.05.2025 | 16,91 | 17,11 | 16,87 | 16,89 | 0,54% | 106.907,00 |
| 19.05.2025 | 16,90 | 17,15 | 16,70 | 16,80 | -1,06% | 82.417,00 |
| 16.05.2025 | 17,00 | 17,25 | 16,87 | 16,98 | -0,70% | 103.909,00 |
| 15.05.2025 | 17,38 | 17,38 | 16,92 | 17,10 | -0,64% | 75.945,00 |
| 14.05.2025 | 17,48 | 17,65 | 17,17 | 17,21 | -1,49% | 80.776,00 |
| 13.05.2025 | 17,73 | 17,85 | 17,38 | 17,47 | -1,19% | 73.164,00 |
| 12.05.2025 | 17,07 | 18,06 | 17,07 | 17,68 | 4,18% | 178.513,00 |
| 09.05.2025 | 16,93 | 17,18 | 16,85 | 16,97 | 0,06% | 49.646,00 |
| 08.05.2025 | 17,46 | 17,46 | 16,61 | 16,96 | -2,75% | 216.740,00 |
| 07.05.2025 | 17,69 | 17,69 | 17,33 | 17,44 | -0,57% | 40.531,00 |
| 06.05.2025 | 17,12 | 17,65 | 16,88 | 17,54 | 3,30% | 122.301,00 |
| 05.05.2025 | 17,55 | 17,55 | 16,92 | 16,98 | -3,52% | 93.534,00 |
| 02.05.2025 | 16,99 | 17,60 | 16,87 | 17,60 | 3,41% | 113.090,00 |
| 30.04.2025 | 16,74 | 17,16 | 16,74 | 17,02 | 2,28% | 73.661,00 |
| 29.04.2025 | 16,95 | 17,22 | 16,59 | 16,64 | -1,60% | 62.876,00 |
| 28.04.2025 | 16,57 | 17,28 | 16,57 | 16,91 | 1,62% | 125.690,00 |
| 25.04.2025 | 16,80 | 16,97 | 16,50 | 16,64 | -1,13% | 77.953,00 |
| 24.04.2025 | 16,49 | 16,90 | 15,92 | 16,83 | 2,50% | 118.021,00 |
| 23.04.2025 | 16,16 | 16,61 | 16,10 | 16,42 | 1,61% | 104.274,00 |
| 22.04.2025 | 16,42 | 16,68 | 15,72 | 16,16 | 0,00% | 85.303,00 |
| 17.04.2025 | 16,38 | 16,48 | 15,96 | 16,16 | -0,37% | 36.371,00 |
| 16.04.2025 | 16,90 | 16,90 | 16,19 | 16,22 | -2,99% | 57.642,00 |
| 15.04.2025 | 16,10 | 16,78 | 16,10 | 16,72 | 3,85% | 87.891,00 |
| 14.04.2025 | 15,31 | 16,10 | 15,31 | 16,10 | 5,02% | 119.809,00 |
| 11.04.2025 | 15,05 | 15,33 | 14,51 | 15,33 | 3,30% | 98.571,00 |
| 10.04.2025 | 15,90 | 15,91 | 14,76 | 14,84 | 4,43% | 152.716,00 |
| 09.04.2025 | 14,40 | 14,61 | 14,03 | 14,21 | -3,60% | 187.696,00 |
| 08.04.2025 | 14,90 | 15,06 | 14,54 | 14,74 | 3,44% | 117.769,00 |
| 07.04.2025 | 13,64 | 15,30 | 13,64 | 14,25 | -5,94% | 534.128,00 |
| 04.04.2025 | 15,30 | 16,00 | 14,75 | 15,15 | -1,37% | 637.157,00 |
| 03.04.2025 | 16,00 | 16,00 | 15,24 | 15,36 | -4,18% | 289.862,00 |
| 02.04.2025 | 16,15 | 16,28 | 15,61 | 16,03 | -0,74% | 218.344,00 |
| 01.04.2025 | 17,03 | 17,09 | 16,00 | 16,15 | -4,38% | 303.278,00 |
| 31.03.2025 | 17,64 | 17,64 | 16,80 | 16,89 | -4,79% | 256.507,00 |
| 28.03.2025 | 17,64 | 17,86 | 17,50 | 17,74 | -0,28% | 88.636,00 |
| 27.03.2025 | 17,54 | 18,00 | 17,22 | 17,79 | 1,31% | 122.285,00 |
| 26.03.2025 | 18,04 | 18,10 | 17,56 | 17,56 | -2,55% | 112.973,00 |
| 25.03.2025 | 18,06 | 18,11 | 17,75 | 18,02 | -0,33% | 61.768,00 |
| 24.03.2025 | 17,70 | 18,14 | 17,70 | 18,08 | 2,90% | 122.482,00 |
| 21.03.2025 | 18,26 | 18,26 | 17,57 | 17,57 | -3,73% | 687.991,00 |
| 20.03.2025 | 18,12 | 18,50 | 18,00 | 18,25 | 1,39% | 118.793,00 |
| 19.03.2025 | 18,96 | 19,02 | 17,50 | 18,00 | -5,01% | 370.029,00 |
| 18.03.2025 | 18,62 | 19,15 | 18,62 | 18,95 | 1,55% | 84.674,00 |
| 17.03.2025 | 18,54 | 18,66 | 18,30 | 18,66 | 0,65% | 167.247,00 |
| 14.03.2025 | 18,19 | 18,80 | 18,16 | 18,54 | 2,43% | 161.017,00 |
| 13.03.2025 | 19,77 | 19,77 | 18,10 | 18,10 | -1,95% | 151.860,00 |
| 12.03.2025 | 17,99 | 18,64 | 17,98 | 18,46 | 2,67% | 183.498,00 |
| 11.03.2025 | 18,70 | 19,05 | 17,96 | 17,98 | -3,59% | 312.295,00 |
| 10.03.2025 | 19,74 | 19,84 | 18,65 | 18,65 | -5,52% | 322.819,00 |
| 07.03.2025 | 20,12 | 20,12 | 19,70 | 19,74 | -1,89% | 171.801,00 |
| 06.03.2025 | 20,34 | 20,86 | 19,98 | 20,12 | -0,10% | 184.744,00 |
| 05.03.2025 | 20,68 | 21,42 | 20,12 | 20,14 | -0,20% | 189.646,00 |
| 04.03.2025 | 22,02 | 22,02 | 20,06 | 20,18 | -9,10% | 361.014,00 |
| 03.03.2025 | 21,00 | 22,38 | 21,00 | 22,20 | 7,66% | 371.624,00 |
| 28.02.2025 | 20,90 | 20,90 | 20,56 | 20,62 | -1,34% | 117.662,00 |
| 27.02.2025 | 20,76 | 21,18 | 20,52 | 20,90 | 0,67% | 192.883,00 |
| 26.02.2025 | 21,12 | 21,60 | 20,62 | 20,76 | -0,95% | 180.646,00 |
| 25.02.2025 | 21,38 | 22,42 | 20,96 | 20,96 | -1,78% | 146.857,00 |
| 24.02.2025 | 21,64 | 21,72 | 21,18 | 21,34 | -1,57% | 102.043,00 |
| 21.02.2025 | 21,40 | 22,10 | 21,40 | 21,68 | 1,50% | 100.302,00 |
| 20.02.2025 | 21,24 | 21,58 | 21,18 | 21,36 | 0,95% | 103.716,00 |
| 19.02.2025 | 21,94 | 22,00 | 21,16 | 21,16 | -3,82% | 132.205,00 |
| 18.02.2025 | 22,50 | 22,50 | 21,82 | 22,00 | -2,14% | 128.985,00 |
| 17.02.2025 | 21,78 | 22,64 | 21,66 | 22,48 | 3,21% | 143.187,00 |
| 14.02.2025 | 21,80 | 22,06 | 21,52 | 21,78 | -0,55% | 96.932,00 |
| 13.02.2025 | 21,08 | 21,92 | 21,08 | 21,90 | 3,89% | 105.377,00 |
| 12.02.2025 | 20,90 | 21,48 | 20,80 | 21,08 | 0,86% | 92.327,00 |
| 11.02.2025 | 21,16 | 21,16 | 20,84 | 20,90 | -1,23% | 74.232,00 |
| 10.02.2025 | 20,92 | 21,24 | 20,80 | 21,16 | 1,24% | 72.646,00 |
| 07.02.2025 | 21,76 | 21,84 | 20,90 | 20,90 | -4,39% | 217.070,00 |
| 06.02.2025 | 20,96 | 21,86 | 20,96 | 21,86 | 3,90% | 169.660,00 |
| 05.02.2025 | 21,36 | 21,40 | 20,80 | 21,04 | -1,50% | 137.168,00 |
| 04.02.2025 | 21,34 | 21,48 | 21,06 | 21,36 | 0,66% | 77.821,00 |
| 03.02.2025 | 21,60 | 21,60 | 20,56 | 21,22 | -3,89% | 209.471,00 |
| 31.01.2025 | 22,40 | 22,84 | 21,54 | 22,08 | -0,27% | 309.932,00 |
| 30.01.2025 | 21,00 | 22,34 | 19,80 | 22,14 | 5,33% | 376.803,00 |
| 29.01.2025 | 20,30 | 21,22 | 20,20 | 21,02 | 6,05% | 313.163,00 |
| 28.01.2025 | 19,05 | 19,88 | 18,73 | 19,82 | 4,04% | 155.577,00 |
| 27.01.2025 | 18,97 | 19,11 | 18,64 | 19,05 | 0,00% | 151.278,00 |
| 24.01.2025 | 18,90 | 19,57 | 18,90 | 19,05 | 1,22% | 66.414,00 |
| 23.01.2025 | 18,74 | 19,03 | 18,65 | 18,82 | 0,05% | 251.612,00 |
| 22.01.2025 | 19,04 | 19,35 | 18,72 | 18,81 | -2,99% | 192.225,00 |
| 21.01.2025 | 18,74 | 19,40 | 18,74 | 19,39 | 2,43% | 141.211,00 |
| 20.01.2025 | 18,95 | 18,97 | 18,60 | 18,93 | -0,37% | 84.309,00 |
| 17.01.2025 | 18,30 | 19,02 | 18,25 | 19,00 | 3,43% | 130.583,00 |
| 16.01.2025 | 18,58 | 18,74 | 18,13 | 18,37 | -1,40% | 82.706,00 |
| 15.01.2025 | 17,45 | 18,63 | 17,45 | 18,63 | 7,25% | 116.082,00 |
| 14.01.2025 | 17,26 | 17,58 | 17,26 | 17,37 | 1,16% | 177.073,00 |
| 13.01.2025 | 17,60 | 17,77 | 17,11 | 17,17 | -2,88% | 162.160,00 |
| 10.01.2025 | 18,06 | 18,10 | 17,68 | 17,68 | -1,78% | 128.004,00 |
| 09.01.2025 | 18,20 | 18,20 | 17,86 | 18,00 | -1,91% | 114.923,00 |
| 08.01.2025 | 18,59 | 18,71 | 18,20 | 18,35 | -1,34% | 121.893,00 |