2,920€
Echtzeit-Aktienkurs Varengold Bank AG
Bid:
Ask:
Aktienkurse zur Varengold Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 2,94 | 2,94 | 2,92 | 2,92 | -0,68% | 3.500,00 |
| 01.04.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 2,80% | 1.737,00 |
| 31.03.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | - |
| 28.03.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -1,37% | - |
| 27.03.2025 | 3,00 | 3,00 | 2,92 | 2,92 | -7,59% | 3.000,00 |
| 26.03.2025 | 3,14 | 3,16 | 3,14 | 3,16 | 1,94% | 1.000,00 |
| 25.03.2025 | 2,98 | 3,10 | 2,96 | 3,10 | 2,65% | 110,00 |
| 24.03.2025 | 2,92 | 3,10 | 2,92 | 3,02 | -6,79% | 2.322,00 |
| 21.03.2025 | 3,22 | 3,40 | 3,12 | 3,24 | 3,18% | 3.102,00 |
| 20.03.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 2,61% | 1.030,00 |
| 19.03.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 0,00% | - |
| 18.03.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 0,00% | - |
| 17.03.2025 | 2,98 | 3,06 | 2,98 | 3,06 | 5,52% | 1.834,00 |
| 14.03.2025 | 2,96 | 2,98 | 2,86 | 2,90 | 0,00% | 2.009,00 |
| 13.03.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 2,11% | 100,00 |
| 12.03.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 1,43% | - |
| 11.03.2025 | 2,74 | 2,80 | 2,74 | 2,80 | 2,19% | 2.006,00 |
| 10.03.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -2,84% | - |
| 07.03.2025 | 2,90 | 2,90 | 2,82 | 2,82 | -3,42% | 1.200,00 |
| 06.03.2025 | 3,00 | 3,00 | 2,92 | 2,92 | -3,31% | 3,00 |
| 05.03.2025 | 3,08 | 3,08 | 3,00 | 3,02 | -5,63% | 7.831,00 |
| 04.03.2025 | 3,50 | 3,64 | 3,20 | 3,20 | 0,00% | 3.419,00 |
| 03.03.2025 | 2,86 | 3,20 | 2,86 | 3,20 | 16,79% | 3.506,00 |
| 28.02.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 2,24% | - |
| 27.02.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 26.02.2025 | 2,60 | 2,68 | 2,60 | 2,68 | 0,00% | 1.809,00 |
| 25.02.2025 | 2,66 | 2,76 | 2,66 | 2,68 | -2,90% | 25,00 |
| 24.02.2025 | 2,78 | 2,78 | 2,76 | 2,76 | 2,22% | 6,00 |
| 21.02.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 20.02.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,75% | - |
| 19.02.2025 | 2,70 | 2,70 | 2,68 | 2,68 | 2,29% | 300,00 |
| 18.02.2025 | 2,64 | 2,64 | 2,62 | 2,62 | 1,55% | 31,00 |
| 17.02.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 14.02.2025 | 2,60 | 2,60 | 2,52 | 2,56 | -4,48% | 11,00 |
| 13.02.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 12.02.2025 | 2,70 | 2,72 | 2,68 | 2,68 | 1,52% | 2.000,00 |
| 11.02.2025 | 2,70 | 2,70 | 2,62 | 2,64 | -0,75% | 1.366,00 |
| 10.02.2025 | 2,72 | 2,72 | 2,66 | 2,66 | 0,76% | 2.125,00 |
| 07.02.2025 | 2,74 | 2,74 | 2,64 | 2,64 | -0,75% | 238,00 |
| 06.02.2025 | 2,62 | 2,66 | 2,62 | 2,66 | 3,91% | 1.866,00 |
| 05.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 04.02.2025 | 2,52 | 2,54 | 2,50 | 2,54 | -3,79% | 1.530,00 |
| 03.02.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -1,49% | - |
| 31.01.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 30.01.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 29.01.2025 | 2,74 | 2,74 | 2,68 | 2,68 | 0,75% | 7,00 |
| 28.01.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | - |
| 27.01.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 24.01.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -2,22% | - |
| 23.01.2025 | 2,68 | 2,70 | 2,68 | 2,70 | -2,17% | 1.350,00 |
| 22.01.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 21.01.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |
| 20.01.2025 | 2,80 | 2,80 | 2,74 | 2,74 | -1,44% | 976,00 |
| 17.01.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 16.01.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,72% | - |
| 15.01.2025 | 2,88 | 2,88 | 2,70 | 2,76 | -2,13% | 5.683,00 |
| 14.01.2025 | 2,88 | 2,88 | 2,82 | 2,82 | 0,71% | 10,00 |
| 13.01.2025 | 2,80 | 2,88 | 2,80 | 2,80 | 0,72% | 5.074,00 |
| 10.01.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,72% | - |
| 09.01.2025 | 2,74 | 2,76 | 2,74 | 2,76 | 3,76% | 548,00 |
| 08.01.2025 | 2,64 | 2,66 | 2,64 | 2,66 | 3,91% | 422,00 |
| 07.01.2025 | 2,54 | 2,56 | 2,54 | 2,56 | -2,29% | 28,00 |
| 06.01.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 03.01.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -2,24% | - |
| 02.01.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 30.12.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -4,29% | - |
| 27.12.2024 | 2,66 | 2,86 | 2,66 | 2,80 | 8,53% | 1.384,00 |
| 23.12.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 3,20% | 623,00 |
| 20.12.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 19.12.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 18.12.2024 | 2,50 | 2,50 | 2,48 | 2,48 | 0,00% | 82.000,00 |
| 17.12.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 16.12.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -3,13% | 894,00 |
| 13.12.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | 200,00 |
| 12.12.2024 | 2,44 | 2,56 | 2,42 | 2,56 | 3,23% | 2.235,00 |
| 11.12.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 10.12.2024 | 2,54 | 2,54 | 2,50 | 2,50 | -1,57% | 1.270,00 |
| 09.12.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 3,25% | 1.870,00 |
| 06.12.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 1,65% | - |
| 05.12.2024 | 2,48 | 2,50 | 2,42 | 2,42 | 0,83% | 20,00 |
| 04.12.2024 | 2,34 | 2,40 | 2,34 | 2,40 | -0,83% | 2.500,00 |
| 03.12.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -3,20% | 2.000,00 |
| 02.12.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 29.11.2024 | 2,52 | 2,52 | 2,50 | 2,50 | 0,81% | 2.000,00 |
| 28.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 2,48% | - |
| 27.11.2024 | 2,40 | 2,42 | 2,40 | 2,42 | 3,42% | 2.000,00 |
| 26.11.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 25.11.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 22.11.2024 | 2,34 | 2,34 | 2,26 | 2,30 | -1,71% | 2.370,00 |
| 21.11.2024 | 2,36 | 2,36 | 2,34 | 2,34 | -4,10% | 1.350,00 |
| 20.11.2024 | 2,40 | 2,44 | 2,40 | 2,44 | -0,81% | 15,00 |
| 19.11.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 18.11.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -3,15% | - |
| 15.11.2024 | 2,34 | 2,60 | 2,34 | 2,54 | 4,10% | 894,00 |
| 14.11.2024 | 2,34 | 2,44 | 2,34 | 2,44 | -0,81% | 1.088,00 |
| 13.11.2024 | 2,44 | 2,46 | 2,38 | 2,46 | -1,60% | 8.559,00 |
| 12.11.2024 | 2,46 | 2,50 | 2,46 | 2,50 | -1,57% | 4,00 |
| 11.11.2024 | 2,56 | 2,56 | 2,48 | 2,54 | -5,93% | 186,00 |
| 08.11.2024 | 2,68 | 2,70 | 2,56 | 2,70 | 4,65% | 2.090,00 |
| 07.11.2024 | 2,60 | 2,60 | 2,52 | 2,58 | -5,84% | 30,00 |