18,514SEK
-1,73%
Echtzeit-Aktienkurs VNV GLOBAL AB
Bid:
Ask:
Aktienkurse zur VNV GLOBAL AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.02.2026 | 17,88 | 18,18 | 17,80 | 18,16 | 1,45% | 307.953,00 |
| 17.02.2026 | 17,83 | 17,95 | 17,50 | 17,90 | 0,39% | 137.009,00 |
| 16.02.2026 | 17,93 | 18,23 | 17,80 | 17,83 | -1,55% | 175.309,00 |
| 13.02.2026 | 18,16 | 18,20 | 17,88 | 18,11 | 0,61% | 177.101,00 |
| 12.02.2026 | 18,30 | 18,44 | 18,00 | 18,00 | -1,42% | 96.831,00 |
| 11.02.2026 | 18,77 | 18,77 | 18,22 | 18,26 | -2,98% | 281.806,00 |
| 10.02.2026 | 18,60 | 18,87 | 18,60 | 18,82 | 1,07% | 86.232,00 |
| 09.02.2026 | 18,31 | 18,71 | 18,31 | 18,62 | 1,69% | 100.016,00 |
| 06.02.2026 | 18,32 | 18,46 | 18,01 | 18,31 | -0,38% | 546.215,00 |
| 05.02.2026 | 18,99 | 19,04 | 18,22 | 18,38 | -3,77% | 610.766,00 |
| 04.02.2026 | 19,14 | 19,28 | 18,64 | 19,10 | -0,16% | 535.769,00 |
| 03.02.2026 | 19,18 | 19,35 | 18,81 | 19,13 | 0,37% | 762.972,00 |
| 02.02.2026 | 18,13 | 19,18 | 17,94 | 19,06 | 3,87% | 279.499,00 |
| 30.01.2026 | 18,50 | 19,10 | 18,20 | 18,35 | -0,81% | 1.205.607,00 |
| 29.01.2026 | 19,00 | 19,25 | 17,61 | 18,50 | -7,03% | 1.304.615,00 |
| 28.01.2026 | 19,64 | 19,93 | 19,63 | 19,90 | 1,47% | - |
| 27.01.2026 | 19,39 | 19,66 | 19,20 | 19,61 | 1,45% | 328.197,00 |
| 26.01.2026 | 19,85 | 19,85 | 19,31 | 19,33 | -2,47% | 192.967,00 |
| 23.01.2026 | 19,77 | 20,16 | 19,59 | 19,82 | 0,30% | 146.207,00 |
| 22.01.2026 | 19,69 | 20,10 | 19,51 | 19,76 | 1,75% | 368.283,00 |
| 21.01.2026 | 19,45 | 19,58 | 19,13 | 19,42 | -0,21% | 168.052,00 |
| 20.01.2026 | 19,77 | 19,77 | 19,21 | 19,46 | -1,52% | 216.878,00 |
| 19.01.2026 | 20,48 | 20,56 | 19,76 | 19,76 | -4,82% | 277.038,00 |
| 16.01.2026 | 21,10 | 21,10 | 20,76 | 20,76 | -1,14% | 112.351,00 |
| 15.01.2026 | 20,94 | 21,20 | 20,90 | 21,00 | -0,28% | 330.319,00 |
| 14.01.2026 | 20,42 | 21,06 | 20,42 | 21,06 | 3,03% | 163.044,00 |
| 13.01.2026 | 21,00 | 21,02 | 20,30 | 20,44 | -2,67% | 196.038,00 |
| 12.01.2026 | 20,80 | 21,12 | 20,54 | 21,00 | 0,96% | 223.010,00 |
| 09.01.2026 | 20,80 | 20,92 | 20,52 | 20,80 | 0,48% | 177.176,00 |
| 08.01.2026 | 20,88 | 21,08 | 20,62 | 20,70 | -0,86% | 213.901,00 |
| 07.01.2026 | 21,40 | 21,70 | 20,56 | 20,88 | -2,04% | 470.854,00 |
| 06.01.2026 | 21,33 | 21,34 | 21,30 | 21,31 | -0,03% | - |
| 05.01.2026 | 21,76 | 21,96 | 21,32 | 21,32 | -1,57% | 140.176,00 |
| 02.01.2026 | 21,94 | 22,34 | 21,60 | 21,66 | -1,19% | 237.649,00 |
| 30.12.2025 | 21,92 | 21,96 | 21,66 | 21,92 | 0,37% | 238.508,00 |
| 29.12.2025 | 21,50 | 22,00 | 21,42 | 21,84 | 1,49% | 156.251,00 |
| 23.12.2025 | 21,62 | 21,78 | 21,48 | 21,52 | -0,65% | 104.454,00 |
| 22.12.2025 | 21,36 | 21,68 | 21,10 | 21,66 | 1,21% | 241.444,00 |
| 19.12.2025 | 21,38 | 21,50 | 21,10 | 21,40 | 0,09% | 227.150,00 |
| 18.12.2025 | 21,12 | 21,42 | 21,04 | 21,38 | 1,23% | 119.881,00 |
| 17.12.2025 | 21,00 | 21,32 | 20,96 | 21,12 | 0,19% | 135.893,00 |
| 16.12.2025 | 21,24 | 21,36 | 21,00 | 21,08 | -0,75% | 149.711,00 |
| 15.12.2025 | 21,10 | 21,50 | 21,10 | 21,24 | 0,38% | 188.163,00 |
| 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 |