28,150€
1,26%
Echtzeit-Aktienkurs VERCOM S.A. ZY -,02
Bid:
Ask:
Aktienkurse zur VERCOM S.A. ZY -,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.09.2026 | 29,15 | 29,95 | 29,15 | 29,53 | 1,29% | - |
| 04.09.2026 | 28,53 | 29,40 | 28,53 | 29,15 | 2,19% | - |
| 03.09.2026 | 30,05 | 30,63 | 28,48 | 28,53 | -4,92% | - |
| 02.09.2026 | 29,78 | 30,10 | 29,55 | 30,00 | 0,76% | - |
| 01.09.2026 | 30,18 | 30,33 | 29,60 | 29,78 | -1,65% | - |
| 31.08.2026 | 30,50 | 30,53 | 30,20 | 30,28 | -0,74% | - |
| 28.08.2026 | 29,70 | 30,60 | 29,65 | 30,50 | 2,87% | - |
| 27.08.2026 | 30,53 | 30,58 | 29,65 | 29,65 | -3,34% | - |
| 26.08.2026 | 30,50 | 30,85 | 30,50 | 30,68 | 0,49% | - |
| 25.08.2026 | 29,10 | 30,75 | 29,10 | 30,53 | 0,16% | - |
| 24.08.2026 | 30,93 | 31,40 | 30,45 | 30,48 | -1,53% | - |
| 21.08.2026 | 30,58 | 31,03 | 30,58 | 30,95 | 1,23% | - |
| 20.08.2026 | 30,53 | 31,18 | 30,25 | 30,58 | 0,16% | - |
| 19.08.2026 | 30,10 | 30,78 | 29,78 | 30,53 | 1,33% | - |
| 18.08.2026 | 30,60 | 30,73 | 29,75 | 30,13 | -1,55% | - |
| 17.08.2026 | 31,33 | 31,58 | 30,55 | 30,60 | -2,31% | - |
| 14.08.2026 | 31,33 | 31,50 | 31,10 | 31,33 | 0,00% | - |
| 13.08.2026 | 31,43 | 31,65 | 31,18 | 31,33 | -0,40% | - |
| 12.08.2026 | 31,93 | 31,98 | 31,38 | 31,45 | -1,56% | - |
| 11.08.2026 | 31,68 | 32,08 | 31,35 | 31,95 | 0,63% | - |
| 10.08.2026 | 31,43 | 31,93 | 31,38 | 31,75 | 1,20% | - |
| 07.08.2026 | 31,53 | 31,85 | 31,25 | 31,38 | -0,55% | - |
| 06.08.2026 | 31,50 | 31,63 | 31,23 | 31,55 | 0,08% | - |
| 05.08.2026 | 30,85 | 31,75 | 30,68 | 31,53 | 2,11% | - |
| 04.08.2026 | 29,88 | 30,95 | 29,75 | 30,88 | 3,69% | - |
| 03.08.2026 | 29,50 | 29,85 | 29,25 | 29,78 | 1,19% | - |
| 31.07.2026 | 29,60 | 29,73 | 29,33 | 29,43 | -0,51% | - |
| 30.07.2026 | 29,58 | 29,78 | 28,90 | 29,58 | 0,00% | - |
| 29.07.2026 | 28,45 | 29,88 | 28,45 | 29,58 | 3,77% | - |
| 28.07.2026 | 29,15 | 29,15 | 28,48 | 28,50 | -2,15% | - |
| 27.07.2026 | 28,88 | 29,30 | 28,73 | 29,13 | 1,04% | - |
| 24.07.2026 | 28,63 | 29,03 | 28,63 | 28,83 | 0,61% | - |
| 23.07.2026 | 27,90 | 29,55 | 27,90 | 28,65 | -2,05% | - |
| 22.07.2026 | 28,83 | 30,25 | 28,83 | 29,25 | 1,04% | - |
| 21.07.2026 | 28,73 | 28,95 | 28,63 | 28,95 | 0,96% | - |
| 20.07.2026 | 28,18 | 28,75 | 28,18 | 28,68 | 1,24% | - |
| 17.07.2026 | 28,65 | 28,73 | 28,15 | 28,33 | -1,39% | - |
| 16.07.2026 | 29,15 | 29,28 | 28,73 | 28,73 | -1,12% | - |
| 15.07.2026 | 29,38 | 29,38 | 29,00 | 29,05 | -1,02% | - |
| 14.07.2026 | 29,48 | 29,48 | 29,00 | 29,35 | -0,42% | - |
| 13.07.2026 | 29,68 | 29,85 | 29,25 | 29,48 | -1,09% | - |
| 10.07.2026 | 29,10 | 30,00 | 29,08 | 29,80 | 2,41% | - |
| 09.07.2026 | 28,85 | 29,28 | 28,78 | 29,10 | 0,87% | - |
| 08.07.2026 | 29,28 | 29,28 | 28,28 | 28,85 | -2,20% | - |
| 07.07.2026 | 29,58 | 29,65 | 29,10 | 29,50 | -0,34% | - |
| 06.07.2026 | 29,80 | 30,30 | 29,25 | 29,60 | -0,67% | - |
| 03.07.2026 | 29,80 | 30,25 | 29,50 | 29,80 | 0,25% | - |
| 02.07.2026 | 29,58 | 29,80 | 29,05 | 29,73 | 0,17% | - |
| 01.07.2026 | 28,25 | 29,78 | 27,90 | 29,68 | 5,42% | - |
| 30.06.2026 | 28,70 | 29,03 | 28,10 | 28,15 | -1,66% | - |
| 29.06.2026 | 28,38 | 29,08 | 28,20 | 28,63 | 0,88% | - |
| 26.06.2026 | 27,80 | 28,73 | 27,78 | 28,38 | 2,44% | - |
| 25.06.2026 | 27,28 | 28,03 | 27,28 | 27,70 | 1,84% | - |
| 24.06.2026 | 27,15 | 27,48 | 27,00 | 27,20 | 0,37% | - |
| 23.06.2026 | 27,45 | 27,50 | 26,98 | 27,10 | -1,36% | - |
| 22.06.2026 | 27,03 | 28,10 | 27,00 | 27,48 | 6,49% | - |
| 19.06.2026 | 26,68 | 27,30 | 25,80 | 25,80 | -3,55% | - |
| 18.06.2026 | 27,53 | 27,55 | 26,70 | 26,75 | -2,82% | - |
| 17.06.2026 | 27,60 | 28,15 | 27,28 | 27,53 | -0,18% | - |
| 16.06.2026 | 27,30 | 27,78 | 27,18 | 27,58 | 1,01% | - |
| 15.06.2026 | 27,35 | 27,98 | 27,28 | 27,30 | -0,18% | - |
| 12.06.2026 | 27,45 | 28,20 | 27,33 | 27,35 | -0,45% | - |
| 11.06.2026 | 27,83 | 28,30 | 27,35 | 27,48 | 1,76% | - |
| 10.06.2026 | 28,10 | 28,43 | 27,00 | 27,00 | -3,91% | - |
| 09.06.2026 | 28,33 | 28,53 | 28,08 | 28,10 | 0,18% | - |
| 08.06.2026 | 28,38 | 28,38 | 27,95 | 28,05 | -1,15% | - |
| 05.06.2026 | 29,48 | 29,53 | 28,25 | 28,38 | -4,06% | - |
| 04.06.2026 | 29,58 | 29,65 | 29,55 | 29,58 | 4,23% | - |
| 03.06.2026 | 29,58 | 29,63 | 28,28 | 28,38 | -3,49% | - |
| 02.06.2026 | 32,85 | 32,85 | 28,78 | 29,40 | -10,43% | - |
| 01.06.2026 | 32,58 | 32,85 | 32,03 | 32,83 | 0,84% | - |
| 29.05.2026 | 31,55 | 32,63 | 31,50 | 32,55 | 3,33% | - |
| 28.05.2026 | 31,23 | 31,53 | 30,88 | 31,50 | 1,94% | - |
| 27.05.2026 | 31,60 | 31,75 | 30,85 | 30,90 | -2,22% | - |
| 26.05.2026 | 31,13 | 31,78 | 30,93 | 31,60 | 1,36% | - |
| 25.05.2026 | 30,55 | 31,18 | 30,15 | 31,18 | 2,05% | - |
| 22.05.2026 | 29,98 | 30,55 | 29,28 | 30,55 | 1,92% | - |
| 21.05.2026 | 29,43 | 29,98 | 29,20 | 29,98 | 2,04% | - |
| 20.05.2026 | 28,33 | 29,73 | 27,70 | 29,38 | 3,52% | - |
| 19.05.2026 | 28,20 | 28,80 | 28,18 | 28,38 | 0,53% | - |
| 18.05.2026 | 28,25 | 28,78 | 28,18 | 28,23 | 0,00% | - |
| 15.05.2026 | 28,10 | 28,83 | 28,08 | 28,23 | -0,18% | - |
| 14.05.2026 | 28,15 | 28,35 | 28,00 | 28,28 | 0,44% | - |
| 13.05.2026 | 28,33 | 29,55 | 27,70 | 28,15 | -0,53% | - |
| 12.05.2026 | 28,50 | 28,63 | 28,05 | 28,30 | -0,61% | - |
| 11.05.2026 | 28,78 | 29,38 | 28,48 | 28,48 | -1,39% | - |
| 08.05.2026 | 29,68 | 29,70 | 28,88 | 28,88 | -2,28% | - |
| 07.05.2026 | 29,98 | 29,98 | 29,30 | 29,55 | -1,34% | - |
| 06.05.2026 | 29,55 | 30,00 | 29,35 | 29,95 | 2,04% | - |
| 05.05.2026 | 30,08 | 30,13 | 29,15 | 29,35 | -2,33% | - |
| 04.05.2026 | 29,45 | 30,68 | 29,40 | 30,05 | 2,30% | - |
| 30.04.2026 | 29,40 | 29,90 | 29,35 | 29,38 | 0,00% | - |
| 29.04.2026 | 30,35 | 30,35 | 29,38 | 29,38 | -2,89% | - |
| 28.04.2026 | 30,45 | 30,45 | 29,78 | 30,25 | -0,66% | - |
| 27.04.2026 | 31,23 | 31,30 | 30,40 | 30,45 | -2,72% | - |
| 24.04.2026 | 30,80 | 31,33 | 30,28 | 31,30 | 1,71% | - |
| 23.04.2026 | 31,70 | 31,73 | 30,53 | 30,78 | -2,99% | - |
| 22.04.2026 | 31,75 | 31,75 | 31,05 | 31,73 | 0,48% | - |
| 21.04.2026 | 32,30 | 32,30 | 31,43 | 31,58 | -2,32% | - |
| 20.04.2026 | 32,65 | 32,93 | 31,33 | 32,33 | 2,95% | - |