19,632SEK
2,46%
Echtzeit-Aktienkurs VNV GLOBAL AB
Bid:
Ask:
Aktienkurse zur VNV GLOBAL AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 19,20 | 19,80 | 19,10 | 19,60 | 2,30% | 266.120,00 |
| 23.10.2026 | 18,54 | 19,16 | 18,44 | 19,16 | 3,34% | 385.104,00 |
| 22.10.2026 | 18,44 | 18,80 | 18,34 | 18,54 | 1,64% | 304.610,00 |
| 21.10.2026 | 18,08 | 18,30 | 18,08 | 18,24 | 0,66% | 58.710,00 |
| 20.10.2026 | 18,06 | 18,16 | 17,80 | 18,12 | 0,89% | 108.095,00 |
| 19.10.2026 | 18,14 | 18,22 | 17,88 | 17,96 | -1,75% | 122.030,00 |
| 16.10.2026 | 18,24 | 18,48 | 18,24 | 18,28 | 0,22% | 94.643,00 |
| 15.10.2026 | 18,52 | 18,64 | 18,02 | 18,24 | -2,46% | 219.423,00 |
| 14.10.2026 | 18,82 | 18,98 | 18,64 | 18,70 | -0,32% | 368.695,00 |
| 13.10.2026 | 18,48 | 18,84 | 18,48 | 18,76 | 1,08% | 282.077,00 |
| 12.10.2026 | 18,64 | 18,78 | 18,42 | 18,56 | -0,64% | 175.534,00 |
| 09.10.2026 | 18,12 | 18,78 | 18,12 | 18,68 | 3,20% | 158.809,00 |
| 08.10.2026 | 18,12 | 18,26 | 17,96 | 18,10 | -0,11% | 230.766,00 |
| 07.10.2026 | 18,22 | 18,38 | 18,08 | 18,12 | -0,55% | 137.679,00 |
| 06.10.2026 | 17,82 | 18,26 | 17,82 | 18,22 | 2,71% | 134.149,00 |
| 05.10.2026 | 18,24 | 18,24 | 17,70 | 17,74 | -2,63% | 191.285,00 |
| 02.10.2026 | 18,14 | 18,30 | 18,04 | 18,22 | 1,00% | 144.505,00 |
| 01.10.2026 | 18,34 | 18,34 | 18,04 | 18,04 | -1,74% | 222.350,00 |
| 30.09.2026 | 18,36 | 18,52 | 18,36 | 18,36 | 0,00% | 97.375,00 |
| 29.09.2026 | 18,42 | 18,58 | 18,36 | 18,36 | 0,22% | 150.399,00 |
| 28.09.2026 | 18,60 | 18,72 | 18,30 | 18,32 | -1,08% | 242.364,00 |
| 25.09.2026 | 18,30 | 18,84 | 18,30 | 18,52 | 1,09% | 166.603,00 |
| 24.09.2026 | 18,18 | 18,64 | 18,02 | 18,32 | 0,77% | 182.569,00 |
| 23.09.2026 | 18,16 | 18,60 | 18,16 | 18,18 | -0,87% | 168.675,00 |
| 22.09.2026 | 18,48 | 18,60 | 18,22 | 18,34 | -0,76% | 171.684,00 |
| 21.09.2026 | 18,36 | 18,98 | 18,34 | 18,48 | 0,76% | 233.690,00 |
| 18.09.2026 | 18,64 | 18,80 | 18,34 | 18,34 | -1,61% | 648.604,00 |
| 17.09.2026 | 18,90 | 19,14 | 18,50 | 18,64 | -1,17% | 180.876,00 |
| 16.09.2026 | 18,48 | 19,08 | 18,20 | 18,86 | 2,84% | 278.528,00 |
| 15.09.2026 | 18,34 | 18,54 | 18,10 | 18,34 | -0,11% | 126.709,00 |
| 14.09.2026 | 18,68 | 18,68 | 18,28 | 18,36 | -1,71% | 69.246,00 |
| 11.09.2026 | 18,64 | 18,84 | 18,52 | 18,68 | -0,11% | 38.889,00 |
| 10.09.2026 | 18,46 | 18,86 | 18,46 | 18,70 | 0,97% | 154.136,00 |
| 09.09.2026 | 18,74 | 18,92 | 18,44 | 18,52 | -1,17% | 87.778,00 |
| 08.09.2026 | 18,90 | 19,08 | 18,74 | 18,74 | -0,85% | 121.040,00 |
| 07.09.2026 | 19,70 | 20,20 | 18,90 | 18,90 | -1,87% | 184.088,00 |
| 04.09.2026 | 19,56 | 19,70 | 19,26 | 19,26 | -1,53% | 143.105,00 |
| 03.09.2026 | 19,10 | 19,58 | 19,00 | 19,56 | 2,95% | 222.486,00 |
| 02.09.2026 | 18,36 | 19,10 | 18,36 | 19,00 | 5,56% | 314.184,00 |
| 01.09.2026 | 18,30 | 18,30 | 17,82 | 18,00 | -1,53% | 155.128,00 |
| 31.08.2026 | 18,64 | 18,68 | 18,28 | 18,28 | -2,04% | 103.711,00 |
| 28.08.2026 | 18,38 | 18,84 | 18,30 | 18,66 | 1,74% | 1.174.271,00 |
| 27.08.2026 | 17,68 | 18,74 | 17,54 | 18,34 | 3,15% | 446.535,00 |
| 26.08.2026 | 17,78 | 17,86 | 17,58 | 17,78 | 0,45% | 133.089,00 |
| 25.08.2026 | 17,70 | 18,04 | 17,70 | 17,70 | -0,56% | 146.371,00 |
| 24.08.2026 | 18,00 | 18,12 | 17,72 | 17,80 | -1,11% | 120.164,00 |
| 21.08.2026 | 18,00 | 18,48 | 17,90 | 18,00 | -0,11% | 78.111,00 |
| 20.08.2026 | 17,90 | 18,26 | 17,72 | 18,02 | 0,78% | 150.474,00 |
| 19.08.2026 | 17,56 | 17,90 | 17,38 | 17,88 | 1,02% | 69.434,00 |
| 18.08.2026 | 17,52 | 17,86 | 17,52 | 17,70 | 0,91% | 71.156,00 |
| 17.08.2026 | 17,80 | 17,80 | 17,44 | 17,54 | -1,46% | 137.592,00 |
| 14.08.2026 | 18,00 | 18,18 | 17,74 | 17,80 | -1,22% | 100.313,00 |
| 13.08.2026 | 17,88 | 18,18 | 17,88 | 18,02 | 0,67% | 50.539,00 |
| 12.08.2026 | 18,56 | 18,56 | 17,90 | 17,90 | -3,24% | 102.621,00 |
| 11.08.2026 | 18,16 | 18,54 | 17,96 | 18,50 | 1,87% | 155.388,00 |
| 10.08.2026 | 18,40 | 18,56 | 18,04 | 18,16 | -1,41% | 72.077,00 |
| 07.08.2026 | 18,04 | 18,66 | 18,00 | 18,42 | 2,11% | 145.605,00 |
| 06.08.2026 | 18,00 | 18,30 | 18,00 | 18,04 | 0,11% | 54.243,00 |
| 05.08.2026 | 18,60 | 18,90 | 18,02 | 18,02 | -3,74% | 114.051,00 |
| 04.08.2026 | 18,72 | 18,84 | 18,48 | 18,72 | 0,00% | 97.958,00 |
| 03.08.2026 | 18,24 | 18,72 | 18,08 | 18,72 | 2,63% | 158.488,00 |
| 31.07.2026 | 18,16 | 18,56 | 18,14 | 18,24 | 0,22% | 59.775,00 |
| 30.07.2026 | 18,24 | 18,24 | 17,92 | 18,20 | -0,22% | 113.410,00 |
| 29.07.2026 | 18,12 | 18,58 | 18,12 | 18,24 | -0,44% | 124.177,00 |
| 28.07.2026 | 18,06 | 18,32 | 17,62 | 18,32 | 0,33% | 231.147,00 |
| 27.07.2026 | 17,54 | 18,34 | 17,54 | 18,26 | 3,51% | 143.614,00 |
| 24.07.2026 | 17,78 | 18,08 | 17,38 | 17,64 | -0,90% | 273.159,00 |
| 23.07.2026 | 17,30 | 17,96 | 17,30 | 17,80 | 7,36% | 338.809,00 |
| 22.07.2026 | 16,50 | 16,76 | 16,40 | 16,58 | -0,48% | 71.855,00 |
| 21.07.2026 | 16,56 | 16,74 | 16,36 | 16,66 | 0,85% | 62.771,00 |
| 20.07.2026 | 16,68 | 16,68 | 16,40 | 16,52 | -0,72% | 89.262,00 |
| 17.07.2026 | 16,58 | 16,76 | 16,36 | 16,64 | -0,24% | 61.439,00 |
| 16.07.2026 | 16,58 | 17,12 | 16,42 | 16,68 | 0,36% | 119.308,00 |
| 15.07.2026 | 16,74 | 16,74 | 16,26 | 16,62 | -0,12% | 81.731,00 |
| 14.07.2026 | 16,94 | 17,14 | 16,30 | 16,64 | -1,19% | 223.908,00 |
| 13.07.2026 | 16,16 | 17,00 | 16,10 | 16,84 | 3,31% | 131.614,00 |
| 10.07.2026 | 16,34 | 16,46 | 16,18 | 16,30 | -0,12% | 85.327,00 |
| 09.07.2026 | 16,14 | 16,34 | 16,06 | 16,32 | 1,49% | 42.237,00 |
| 08.07.2026 | 16,42 | 16,42 | 16,00 | 16,08 | -2,19% | 126.658,00 |
| 07.07.2026 | 16,54 | 16,60 | 16,36 | 16,44 | -0,36% | 94.631,00 |
| 06.07.2026 | 16,82 | 17,00 | 16,42 | 16,50 | -2,48% | 74.378,00 |
| 03.07.2026 | 16,48 | 16,94 | 16,48 | 16,92 | 2,67% | 66.946,00 |
| 02.07.2026 | 16,50 | 16,74 | 16,44 | 16,48 | -0,60% | 59.925,00 |
| 01.07.2026 | 16,40 | 16,64 | 16,30 | 16,58 | 0,48% | 46.895,00 |
| 30.06.2026 | 16,24 | 16,52 | 16,16 | 16,50 | 1,48% | 113.990,00 |
| 29.06.2026 | 16,36 | 16,54 | 16,10 | 16,26 | -0,61% | 100.942,00 |
| 26.06.2026 | 16,36 | 16,36 | 16,00 | 16,36 | -0,24% | 129.895,00 |
| 25.06.2026 | 16,52 | 16,68 | 16,36 | 16,40 | -0,73% | 76.673,00 |
| 24.06.2026 | 16,58 | 16,68 | 16,36 | 16,52 | -0,36% | 98.218,00 |
| 23.06.2026 | 16,96 | 16,96 | 16,58 | 16,58 | -3,04% | 81.565,00 |
| 22.06.2026 | 16,52 | 17,10 | 16,52 | 17,10 | 3,08% | 125.314,00 |
| 19.06.2026 | 16,60 | 16,61 | 16,58 | 16,59 | 0,17% | - |
| 18.06.2026 | 16,62 | 16,76 | 16,50 | 16,56 | -1,08% | 237.057,00 |
| 17.06.2026 | 16,76 | 16,94 | 16,52 | 16,74 | -0,36% | 90.195,00 |
| 16.06.2026 | 17,16 | 17,20 | 16,80 | 16,80 | -1,87% | 143.645,00 |
| 15.06.2026 | 16,94 | 17,32 | 16,94 | 17,12 | 1,06% | 53.383,00 |
| 12.06.2026 | 16,98 | 17,16 | 16,68 | 16,94 | 2,29% | 100.637,00 |
| 11.06.2026 | 16,68 | 16,74 | 16,42 | 16,56 | -0,12% | 116.209,00 |
| 10.06.2026 | 16,90 | 16,90 | 16,50 | 16,58 | -1,43% | 160.675,00 |
| 09.06.2026 | 17,38 | 17,40 | 16,82 | 16,82 | -3,33% | 118.551,00 |