16,887SEK
3,60%
Echtzeit-Aktienkurs VNV GLOBAL AB
Bid:
Ask:
Aktienkurse zur VNV GLOBAL AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.06.2026 | 17,74 | 17,74 | 17,30 | 17,40 | -1,92% | 112.978,00 |
| 05.06.2026 | 17,98 | 18,40 | 17,70 | 17,74 | -1,77% | 125.488,00 |
| 04.06.2026 | 17,98 | 18,16 | 17,84 | 18,06 | 0,44% | 79.447,00 |
| 03.06.2026 | 18,50 | 18,50 | 17,98 | 17,98 | -3,02% | 101.227,00 |
| 02.06.2026 | 18,40 | 19,10 | 18,38 | 18,54 | -0,11% | 107.565,00 |
| 01.06.2026 | 19,00 | 19,00 | 18,28 | 18,56 | -0,32% | 180.469,00 |
| 29.05.2026 | 18,48 | 19,36 | 18,36 | 18,62 | 0,54% | 950.980,00 |
| 28.05.2026 | 18,70 | 18,70 | 18,10 | 18,52 | -0,64% | 401.848,00 |
| 27.05.2026 | 19,10 | 19,36 | 18,62 | 18,64 | -2,92% | 324.873,00 |
| 26.05.2026 | 19,16 | 19,68 | 18,98 | 19,20 | 0,52% | 270.386,00 |
| 25.05.2026 | 18,06 | 19,20 | 18,06 | 19,10 | 5,29% | 224.152,00 |
| 22.05.2026 | 18,30 | 18,48 | 18,00 | 18,14 | -0,11% | 115.632,00 |
| 21.05.2026 | 18,12 | 18,44 | 18,00 | 18,16 | 0,33% | 170.729,00 |
| 20.05.2026 | 17,52 | 18,10 | 17,40 | 18,10 | 3,31% | 278.630,00 |
| 19.05.2026 | 17,86 | 17,92 | 17,52 | 17,52 | -1,46% | 321.000,00 |
| 18.05.2026 | 17,42 | 17,84 | 17,20 | 17,78 | 1,83% | 150.283,00 |
| 15.05.2026 | 17,56 | 17,80 | 17,46 | 17,46 | -0,64% | 71.664,00 |
| 14.05.2026 | 17,63 | 17,64 | 17,56 | 17,57 | -0,04% | - |
| 13.05.2026 | 17,54 | 17,72 | 17,54 | 17,58 | 0,46% | 37.378,00 |
| 12.05.2026 | 17,76 | 18,04 | 17,46 | 17,50 | -1,57% | 163.605,00 |
| 11.05.2026 | 17,90 | 18,04 | 17,64 | 17,78 | -1,66% | 156.998,00 |
| 08.05.2026 | 17,38 | 18,08 | 17,20 | 18,08 | 4,03% | 190.237,00 |
| 07.05.2026 | 17,60 | 17,96 | 17,38 | 17,38 | -2,36% | 109.176,00 |
| 06.05.2026 | 17,74 | 18,30 | 17,64 | 17,80 | 1,37% | 135.358,00 |
| 05.05.2026 | 17,82 | 18,26 | 17,54 | 17,56 | -2,44% | 308.704,00 |
| 04.05.2026 | 18,06 | 18,30 | 17,64 | 18,00 | -0,33% | 180.957,00 |
| 30.04.2026 | 17,48 | 18,20 | 17,48 | 18,06 | 1,80% | 74.146,00 |
| 29.04.2026 | 17,38 | 18,10 | 17,32 | 17,74 | 1,95% | 119.433,00 |
| 28.04.2026 | 17,54 | 17,72 | 17,32 | 17,40 | -0,68% | 85.748,00 |
| 27.04.2026 | 17,46 | 17,60 | 17,30 | 17,52 | 0,34% | 175.446,00 |
| 24.04.2026 | 17,50 | 17,90 | 17,28 | 17,46 | 0,00% | 67.594,00 |
| 23.04.2026 | 17,40 | 18,04 | 17,34 | 17,46 | 0,34% | 202.060,00 |
| 22.04.2026 | 18,32 | 18,50 | 16,72 | 17,40 | -5,74% | 939.656,00 |
| 21.04.2026 | 18,80 | 18,98 | 18,34 | 18,46 | -2,02% | 100.402,00 |
| 20.04.2026 | 19,06 | 19,06 | 18,44 | 18,84 | -1,15% | 99.467,00 |
| 17.04.2026 | 19,14 | 19,42 | 19,02 | 19,06 | -0,42% | 166.120,00 |
| 16.04.2026 | 19,10 | 19,38 | 19,00 | 19,14 | -0,42% | 53.506,00 |
| 15.04.2026 | 18,80 | 19,26 | 18,78 | 19,22 | 2,23% | 73.040,00 |
| 14.04.2026 | 18,50 | 19,00 | 18,30 | 18,80 | 1,08% | 66.853,00 |
| 13.04.2026 | 18,28 | 18,74 | 18,20 | 18,60 | 0,00% | 170.907,00 |
| 10.04.2026 | 18,28 | 18,78 | 18,22 | 18,60 | 1,31% | 51.818,00 |
| 09.04.2026 | 18,58 | 18,68 | 18,14 | 18,36 | -1,08% | 45.915,00 |
| 08.04.2026 | 18,86 | 19,12 | 18,44 | 18,56 | 2,43% | 106.624,00 |
| 07.04.2026 | 18,16 | 18,70 | 18,00 | 18,12 | -0,38% | 243.249,00 |
| 02.04.2026 | 18,53 | 18,55 | 17,66 | 18,19 | -2,36% | 60.694,00 |
| 01.04.2026 | 18,30 | 18,70 | 18,30 | 18,63 | 1,80% | 57.121,00 |
| 31.03.2026 | 17,88 | 18,32 | 17,87 | 18,30 | 2,41% | 89.121,00 |
| 30.03.2026 | 17,61 | 17,98 | 17,40 | 17,87 | 2,35% | 122.264,00 |
| 27.03.2026 | 17,81 | 17,89 | 17,30 | 17,46 | -2,46% | 311.325,00 |
| 26.03.2026 | 17,62 | 18,08 | 17,22 | 17,90 | 1,53% | 92.435,00 |
| 25.03.2026 | 17,52 | 18,07 | 17,52 | 17,63 | 0,28% | 294.952,00 |
| 24.03.2026 | 17,92 | 17,94 | 17,15 | 17,58 | -0,85% | 522.846,00 |
| 23.03.2026 | 18,00 | 18,15 | 17,06 | 17,73 | -4,16% | 628.155,00 |
| 20.03.2026 | 18,40 | 18,50 | 17,98 | 18,50 | 2,66% | 619.387,00 |
| 19.03.2026 | 18,35 | 18,35 | 17,76 | 18,02 | -1,80% | 635.027,00 |
| 18.03.2026 | 18,32 | 18,70 | 18,25 | 18,35 | -0,60% | 60.488,00 |
| 17.03.2026 | 18,10 | 18,69 | 18,04 | 18,46 | 1,10% | 45.994,00 |
| 16.03.2026 | 18,03 | 18,29 | 17,84 | 18,26 | 1,22% | 104.121,00 |
| 13.03.2026 | 18,30 | 18,67 | 18,00 | 18,04 | -2,70% | 135.180,00 |
| 12.03.2026 | 19,02 | 19,02 | 18,52 | 18,54 | -1,38% | 256.080,00 |
| 11.03.2026 | 18,79 | 19,00 | 18,56 | 18,80 | -0,05% | 170.597,00 |
| 10.03.2026 | 18,08 | 18,90 | 18,08 | 18,81 | 3,58% | 266.219,00 |
| 09.03.2026 | 17,98 | 18,24 | 17,96 | 18,16 | -2,00% | 170.124,00 |
| 06.03.2026 | 18,59 | 18,79 | 18,27 | 18,53 | -0,43% | 192.820,00 |
| 05.03.2026 | 18,32 | 18,86 | 18,24 | 18,61 | 0,65% | 161.562,00 |
| 04.03.2026 | 18,36 | 18,55 | 18,28 | 18,49 | 2,72% | 33.831,00 |
| 03.03.2026 | 18,49 | 18,49 | 17,85 | 18,00 | -2,91% | 470.679,00 |
| 02.03.2026 | 18,80 | 18,83 | 18,37 | 18,54 | -4,24% | 194.795,00 |
| 27.02.2026 | 19,50 | 19,59 | 19,08 | 19,36 | -1,07% | 218.514,00 |
| 26.02.2026 | 18,71 | 19,58 | 18,70 | 19,57 | 4,60% | 204.837,00 |
| 25.02.2026 | 18,77 | 18,93 | 18,65 | 18,71 | -0,32% | 119.463,00 |
| 24.02.2026 | 18,29 | 18,98 | 18,27 | 18,77 | 2,79% | 179.777,00 |
| 23.02.2026 | 18,57 | 18,64 | 18,24 | 18,26 | -1,67% | 606.878,00 |
| 20.02.2026 | 18,05 | 18,68 | 17,92 | 18,57 | 2,31% | 178.184,00 |
| 19.02.2026 | 18,16 | 18,29 | 18,02 | 18,15 | -0,06% | 75.415,00 |