2,650€
10,42%
Echtzeit-Aktienkurs Varengold Bank AG
Bid:
Ask:
Aktienkurse zur Varengold Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 5,00% | - |
| 31.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | - |
| 30.10.2024 | 2,76 | 2,76 | 2,36 | 2,36 | -14,49% | 6.000,00 |
| 29.10.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 28.10.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 25.10.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 24.10.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 1,47% | - |
| 23.10.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 22.10.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 2,26% | - |
| 21.10.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | - |
| 18.10.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | - |
| 17.10.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 6,56% | - |
| 16.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 15.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -8,27% | - |
| 14.10.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | - |
| 11.10.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 11,67% | - |
| 10.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 09.10.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -8,33% | - |
| 08.10.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -2,94% | - |
| 07.10.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -1,45% | - |
| 04.10.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 2,22% | - |
| 03.10.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 02.10.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 01.10.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -1,45% | - |
| 30.09.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 2,22% | - |
| 27.09.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 26.09.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 25.09.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 24.09.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | - |
| 23.09.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -8,16% | - |
| 20.09.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 1,38% | - |
| 19.09.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -6,45% | - |
| 18.09.2024 | 2,88 | 3,10 | 2,88 | 3,10 | 6,90% | 200,00 |
| 17.09.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 2,11% | - |
| 16.09.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -5,33% | - |
| 13.09.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -1,32% | - |
| 12.09.2024 | 3,04 | 3,04 | 3,04 | 3,04 | 2,70% | - |
| 11.09.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -4,52% | - |
| 10.09.2024 | 3,10 | 3,10 | 3,10 | 3,10 | 7,64% | - |
| 09.09.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -8,28% | - |
| 06.09.2024 | 3,14 | 3,14 | 3,14 | 3,14 | -5,99% | - |
| 05.09.2024 | 3,34 | 3,34 | 3,34 | 3,34 | 1,83% | - |
| 04.09.2024 | 3,28 | 3,28 | 3,28 | 3,28 | 1,23% | - |
| 03.09.2024 | 3,24 | 3,24 | 3,24 | 3,24 | 0,00% | - |
| 02.09.2024 | 3,24 | 3,24 | 3,24 | 3,24 | 0,62% | - |
| 30.08.2024 | 3,22 | 3,22 | 3,22 | 3,22 | 0,63% | - |
| 29.08.2024 | 3,20 | 3,20 | 3,20 | 3,20 | 0,00% | - |
| 28.08.2024 | 3,20 | 3,20 | 3,20 | 3,20 | 1,27% | - |
| 27.08.2024 | 3,16 | 3,16 | 3,16 | 3,16 | 3,95% | - |
| 26.08.2024 | 3,04 | 3,04 | 3,04 | 3,04 | -1,30% | - |
| 23.08.2024 | 3,08 | 3,08 | 3,08 | 3,08 | 6,94% | - |
| 22.08.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -11,11% | 100,00 |
| 21.08.2024 | 2,92 | 3,24 | 2,92 | 3,24 | 15,71% | 100,00 |
| 20.08.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,72% | - |
| 19.08.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 1,46% | - |
| 16.08.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 1,48% | - |
| 15.08.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -2,17% | - |
| 14.08.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -4,83% | - |
| 13.08.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 12.08.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 09.08.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 5,07% | - |
| 08.08.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -8,61% | - |
| 07.08.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 6,34% | - |
| 06.08.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -5,96% | - |
| 05.08.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 5,59% | - |
| 02.08.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -1,38% | - |
| 01.08.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -1,36% | - |
| 31.07.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -8,13% | - |
| 30.07.2024 | 3,20 | 3,20 | 3,20 | 3,20 | 0,63% | - |
| 29.07.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 0,63% | - |
| 26.07.2024 | 3,16 | 3,16 | 3,16 | 3,16 | 0,00% | - |
| 25.07.2024 | 3,16 | 3,16 | 3,16 | 3,16 | -8,14% | - |
| 24.07.2024 | 3,16 | 3,44 | 3,16 | 3,44 | 3,61% | 2.000,00 |
| 23.07.2024 | 3,32 | 3,32 | 3,32 | 3,32 | 0,00% | - |
| 22.07.2024 | 3,32 | 3,32 | 3,32 | 3,32 | 5,06% | - |
| 19.07.2024 | 3,16 | 3,16 | 3,16 | 3,16 | -2,47% | - |
| 18.07.2024 | 3,24 | 3,24 | 3,24 | 3,24 | 1,25% | - |
| 17.07.2024 | 3,20 | 3,20 | 3,20 | 3,20 | -3,61% | - |
| 16.07.2024 | 3,32 | 3,32 | 3,32 | 3,32 | 0,61% | - |
| 15.07.2024 | 3,30 | 3,30 | 3,30 | 3,30 | -2,94% | - |
| 12.07.2024 | 3,40 | 3,40 | 3,40 | 3,40 | 3,66% | - |
| 11.07.2024 | 3,28 | 3,28 | 3,28 | 3,28 | 12,33% | - |
| 10.07.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -12,57% | - |
| 09.07.2024 | 3,34 | 3,34 | 3,34 | 3,34 | 1,83% | - |
| 08.07.2024 | 3,28 | 3,28 | 3,28 | 3,28 | 5,81% | - |
| 05.07.2024 | 3,10 | 3,10 | 3,10 | 3,10 | -3,13% | - |
| 04.07.2024 | 3,20 | 3,20 | 3,20 | 3,20 | -4,19% | - |
| 03.07.2024 | 3,34 | 3,34 | 3,34 | 3,34 | -0,60% | - |
| 02.07.2024 | 3,36 | 3,36 | 3,36 | 3,36 | 3,07% | - |
| 01.07.2024 | 3,26 | 3,26 | 3,26 | 3,26 | -7,39% | - |
| 28.06.2024 | 3,28 | 3,52 | 3,28 | 3,52 | 3,53% | 197,00 |
| 27.06.2024 | 3,40 | 3,40 | 3,40 | 3,40 | 0,00% | - |
| 26.06.2024 | 3,40 | 3,40 | 3,40 | 3,40 | 0,59% | - |
| 25.06.2024 | 3,38 | 3,38 | 3,38 | 3,38 | 1,20% | - |
| 24.06.2024 | 3,34 | 3,34 | 3,34 | 3,34 | -8,24% | - |
| 21.06.2024 | 3,64 | 3,64 | 3,64 | 3,64 | -5,70% | 42,00 |
| 20.06.2024 | 3,42 | 4,26 | 3,42 | 3,86 | 12,21% | 2.000,00 |
| 19.06.2024 | 3,44 | 3,44 | 3,44 | 3,44 | 4,24% | - |
| 18.06.2024 | 3,30 | 3,30 | 3,30 | 3,30 | -3,51% | - |
| 17.06.2024 | 3,42 | 3,42 | 3,42 | 3,42 | 0,59% | - |