2,920€
3,55%
Echtzeit-Aktienkurs Varengold Bank AG
Bid:
Ask:
Aktienkurse zur Varengold Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 2,94 | 2,94 | 2,82 | 2,91 | 3,19% | - |
| 02.04.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 01.04.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 3,68% | - |
| 31.03.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 2,26% | - |
| 28.03.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -10,74% | - |
| 27.03.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -2,61% | 150,00 |
| 26.03.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 3,38% | - |
| 25.03.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 2,78% | - |
| 24.03.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 4,35% | - |
| 21.03.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -5,48% | - |
| 20.03.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 19.03.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 18.03.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 5,80% | - |
| 17.03.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 14.03.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 2,22% | - |
| 13.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 3,85% | - |
| 12.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 11.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -7,14% | - |
| 10.03.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,72% | 150,00 |
| 07.03.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,72% | - |
| 06.03.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -8,61% | - |
| 05.03.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -6,21% | - |
| 04.03.2025 | 3,08 | 3,22 | 3,08 | 3,22 | 22,90% | 282,00 |
| 03.03.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 2,34% | - |
| 28.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 27.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 26.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 5,79% | - |
| 25.02.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -3,20% | - |
| 24.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 21.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 20.02.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 19.02.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 18.02.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 4,24% | - |
| 17.02.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -4,84% | - |
| 14.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 13.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 2,48% | - |
| 12.02.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | - |
| 11.02.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 10.02.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 07.02.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 5,17% | - |
| 06.02.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 1,75% | - |
| 05.02.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -11,63% | - |
| 04.02.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 4,88% | - |
| 03.02.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -3,15% | - |
| 31.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 30.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 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% | - |