29,525€
0,77%
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 | 29,58 | 0,94% | - |
| 04.09.2026 | 28,83 | 29,40 | 28,83 | 29,30 | 2,72% | - |
| 03.09.2026 | 30,10 | 30,63 | 28,53 | 28,53 | -4,92% | - |
| 02.09.2026 | 29,75 | 30,10 | 29,55 | 30,00 | 0,93% | - |
| 01.09.2026 | 30,23 | 30,33 | 29,60 | 29,73 | -1,74% | - |
| 31.08.2026 | 30,48 | 30,48 | 30,20 | 30,25 | -0,08% | - |
| 28.08.2026 | 29,65 | 30,60 | 29,65 | 30,28 | 2,11% | - |
| 27.08.2026 | 30,50 | 30,58 | 29,65 | 29,65 | -3,26% | - |
| 26.08.2026 | 30,55 | 30,85 | 30,55 | 30,65 | 0,16% | - |
| 25.08.2026 | 30,48 | 30,75 | 30,25 | 30,60 | 0,00% | - |
| 24.08.2026 | 31,03 | 31,40 | 30,55 | 30,60 | -1,13% | - |
| 21.08.2026 | 30,63 | 30,95 | 30,58 | 30,95 | 1,48% | - |
| 20.08.2026 | 30,58 | 31,18 | 30,25 | 30,50 | -0,65% | - |
| 19.08.2026 | 30,10 | 30,78 | 29,78 | 30,70 | 1,49% | - |
| 18.08.2026 | 30,60 | 30,73 | 29,75 | 30,25 | -1,47% | - |
| 17.08.2026 | 31,38 | 31,58 | 30,55 | 30,70 | -2,31% | - |
| 14.08.2026 | 31,30 | 31,50 | 31,10 | 31,43 | -0,16% | - |
| 13.08.2026 | 31,38 | 31,65 | 31,18 | 31,48 | 0,16% | - |
| 12.08.2026 | 31,90 | 31,90 | 31,38 | 31,43 | -1,80% | - |
| 11.08.2026 | 31,70 | 32,08 | 31,35 | 32,00 | 1,59% | - |
| 10.08.2026 | 31,45 | 31,93 | 31,40 | 31,50 | 0,48% | - |
| 07.08.2026 | 31,58 | 31,85 | 31,25 | 31,35 | -0,24% | - |
| 06.08.2026 | 31,45 | 31,63 | 31,23 | 31,43 | -0,40% | - |
| 05.08.2026 | 30,95 | 31,75 | 30,68 | 31,55 | 2,60% | - |
| 04.08.2026 | 29,75 | 30,95 | 29,75 | 30,75 | 3,10% | - |
| 03.08.2026 | 29,25 | 29,85 | 29,25 | 29,83 | 1,27% | - |
| 31.07.2026 | 29,45 | 29,73 | 29,35 | 29,45 | 0,08% | - |
| 30.07.2026 | 29,58 | 29,78 | 28,90 | 29,43 | 0,43% | - |
| 29.07.2026 | 28,48 | 29,88 | 28,48 | 29,30 | 2,63% | - |
| 28.07.2026 | 29,13 | 29,13 | 28,50 | 28,55 | -2,06% | - |
| 27.07.2026 | 28,83 | 29,30 | 28,83 | 29,15 | 1,30% | - |
| 24.07.2026 | 28,75 | 29,03 | 28,63 | 28,78 | 0,09% | - |
| 23.07.2026 | 29,25 | 29,55 | 28,73 | 28,75 | -1,63% | - |
| 22.07.2026 | 28,85 | 30,25 | 28,83 | 29,23 | 1,30% | - |
| 21.07.2026 | 28,70 | 28,85 | 28,63 | 28,85 | 0,70% | - |
| 20.07.2026 | 28,28 | 28,75 | 28,23 | 28,65 | 4,95% | - |
| 17.07.2026 | 27,30 | 27,30 | 27,30 | 27,30 | -1,44% | - |
| 16.07.2026 | 27,70 | 27,70 | 27,70 | 27,70 | -0,89% | - |
| 15.07.2026 | 27,95 | 27,95 | 27,95 | 27,95 | 0,18% | - |
| 14.07.2026 | 27,90 | 27,90 | 27,90 | 27,90 | -1,41% | - |
| 13.07.2026 | 28,30 | 28,30 | 28,30 | 28,30 | 2,35% | - |
| 10.07.2026 | 27,65 | 27,65 | 27,65 | 27,65 | 0,73% | - |
| 09.07.2026 | 27,45 | 27,45 | 27,45 | 27,45 | -1,44% | - |
| 08.07.2026 | 27,85 | 27,85 | 27,85 | 27,85 | -1,07% | - |
| 07.07.2026 | 28,15 | 28,15 | 28,15 | 28,15 | -0,53% | - |
| 06.07.2026 | 28,30 | 28,30 | 28,30 | 28,30 | -1,74% | - |
| 03.07.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 1,77% | - |
| 02.07.2026 | 28,30 | 28,30 | 28,30 | 28,30 | 3,47% | - |
| 01.07.2026 | 27,35 | 27,35 | 27,35 | 27,35 | -3,01% | - |
| 30.06.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,53% | - |
| 29.06.2026 | 28,05 | 28,05 | 28,05 | 28,05 | 6,05% | - |
| 26.06.2026 | 26,45 | 26,45 | 26,45 | 26,45 | 1,93% | - |
| 25.06.2026 | 25,95 | 25,95 | 25,95 | 25,95 | 0,58% | - |
| 24.06.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -1,15% | - |
| 23.06.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 1,56% | - |
| 22.06.2026 | 25,70 | 25,70 | 25,70 | 25,70 | 0,98% | - |
| 19.06.2026 | 25,45 | 25,45 | 25,45 | 25,45 | -2,86% | - |
| 18.06.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,19% | - |
| 17.06.2026 | 26,25 | 26,25 | 26,25 | 26,25 | 1,16% | - |
| 16.06.2026 | 25,95 | 25,95 | 25,95 | 25,95 | -0,38% | - |
| 15.06.2026 | 26,05 | 26,05 | 26,05 | 26,05 | -4,23% | - |
| 12.06.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 11.06.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -1,82% | - |
| 10.06.2026 | 27,50 | 27,50 | 27,50 | 27,50 | 0,36% | - |
| 09.06.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,18% | - |
| 08.06.2026 | 27,35 | 27,35 | 27,35 | 27,35 | 1,11% | - |
| 05.06.2026 | 27,05 | 27,05 | 27,05 | 27,05 | -3,91% | - |
| 04.06.2026 | 28,15 | 28,15 | 28,15 | 28,15 | 0,00% | - |
| 03.06.2026 | 28,15 | 28,15 | 28,15 | 28,15 | -9,92% | - |
| 02.06.2026 | 31,25 | 31,25 | 31,25 | 31,25 | 0,81% | - |
| 01.06.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 3,33% | - |
| 29.05.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,84% | - |
| 28.05.2026 | 29,75 | 29,75 | 29,75 | 29,75 | -1,00% | - |
| 27.05.2026 | 30,05 | 30,05 | 30,05 | 30,05 | 1,52% | - |
| 26.05.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 1,89% | - |
| 25.05.2026 | 29,05 | 29,05 | 29,05 | 29,05 | 1,93% | - |
| 22.05.2026 | 28,50 | 28,50 | 28,50 | 28,50 | 1,79% | - |
| 21.05.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 3,70% | - |
| 20.05.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 19.05.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -0,19% | - |
| 18.05.2026 | 26,85 | 26,85 | 26,85 | 26,85 | -3,42% | - |
| 15.05.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 1,83% | - |
| 14.05.2026 | 27,30 | 27,30 | 27,30 | 27,30 | -0,73% | - |
| 13.05.2026 | 27,50 | 27,50 | 27,50 | 27,50 | -1,08% | - |
| 11.05.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 08.05.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -1,05% | - |
| 07.05.2026 | 28,50 | 28,50 | 28,50 | 28,50 | 1,79% | - |
| 06.05.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 05.05.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | - |
| 04.05.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,18% | - |
| 30.04.2026 | 27,95 | 27,95 | 27,95 | 27,95 | -2,78% | - |
| 29.04.2026 | 28,75 | 28,75 | 28,75 | 28,75 | -0,52% | - |
| 28.04.2026 | 28,90 | 28,90 | 28,90 | 28,90 | -3,02% | - |
| 27.04.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,85% | - |
| 24.04.2026 | 29,55 | 29,55 | 29,55 | 29,55 | -3,59% | - |
| 23.04.2026 | 30,65 | 30,65 | 30,65 | 30,65 | -0,81% | - |
| 22.04.2026 | 30,90 | 30,90 | 30,90 | 30,90 | -0,80% | - |
| 21.04.2026 | 31,15 | 31,15 | 31,15 | 31,15 | -2,04% | - |
| 20.04.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 4,43% | - |
| 17.04.2026 | 30,45 | 30,45 | 30,45 | 30,45 | 0,66% | - |