2,660€
4,72%
Echtzeit-Aktienkurs Varengold Bank AG
Bid:
Ask:
Aktienkurse zur Varengold Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 2,66 | 2,68 | 2,54 | 2,66 | 4,72% | - |
| 29.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 28.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 27.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 24.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 23.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -4,51% | - |
| 22.01.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 4,72% | - |
| 21.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
| 20.01.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | - |
| 17.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 16.01.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 15.01.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 14.01.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 13.01.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 2,38% | - |
| 10.01.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | - |
| 09.01.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 08.01.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 07.01.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 06.01.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -2,38% | - |
| 03.01.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -3,08% | - |
| 02.01.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 30.12.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 9,24% | - |
| 27.12.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 4,39% | - |
| 23.12.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 20.12.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 19.12.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -8,73% | - |
| 18.12.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 10,53% | - |
| 17.12.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -3,39% | - |
| 16.12.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 13.12.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 2,63% | - |
| 12.12.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | - |
| 11.12.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 10.12.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 3,54% | - |
| 09.12.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 1,80% | - |
| 06.12.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 05.12.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 04.12.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -3,48% | - |
| 03.12.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 02.12.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 1,77% | - |
| 29.11.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 2,73% | - |
| 28.11.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | - |
| 27.11.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 26.11.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -4,42% | - |
| 25.11.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 22.11.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 21.11.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -1,74% | - |
| 20.11.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 1,77% | - |
| 19.11.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -2,59% | - |
| 18.11.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 2,65% | - |
| 15.11.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | - |
| 14.11.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -5,00% | - |
| 13.11.2024 | 2,40 | 2,40 | 2,38 | 2,40 | 0,00% | 4.000,00 |
| 12.11.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 11.11.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 08.11.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 07.11.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 3,36% | - |
| 06.11.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -6,30% | - |
| 05.11.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 04.11.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 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% | - |