22,150€
-1,38%
Echtzeit-Aktienkurs Vend Marketplaces ASA
Bid:
Ask:
Aktienkurse zur Vend Marketplaces ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 22,46 | 22,46 | 22,46 | 22,46 | -0,80% | - |
| 16.12.2025 | 22,64 | 22,64 | 22,64 | 22,64 | -5,75% | - |
| 15.12.2025 | 24,02 | 24,02 | 24,02 | 24,02 | 0,76% | - |
| 12.12.2025 | 23,84 | 23,84 | 23,84 | 23,84 | 0,85% | - |
| 11.12.2025 | 23,64 | 23,64 | 23,64 | 23,64 | -1,42% | - |
| 10.12.2025 | 23,98 | 23,98 | 23,98 | 23,98 | -0,25% | - |
| 09.12.2025 | 24,04 | 24,04 | 24,04 | 24,04 | 3,35% | - |
| 08.12.2025 | 23,26 | 23,26 | 23,26 | 23,26 | 1,93% | - |
| 05.12.2025 | 22,82 | 22,82 | 22,82 | 22,82 | -0,26% | - |
| 04.12.2025 | 22,88 | 22,88 | 22,88 | 22,88 | -0,44% | - |
| 03.12.2025 | 22,98 | 22,98 | 22,98 | 22,98 | -3,04% | - |
| 02.12.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 0,77% | - |
| 01.12.2025 | 23,52 | 23,52 | 23,52 | 23,52 | -1,59% | - |
| 28.11.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | - |
| 27.11.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -0,17% | - |
| 26.11.2025 | 23,70 | 23,94 | 23,70 | 23,94 | -1,64% | 2,00 |
| 25.11.2025 | 24,34 | 24,34 | 24,34 | 24,34 | 3,14% | - |
| 24.11.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,34% | - |
| 21.11.2025 | 23,68 | 23,68 | 23,68 | 23,68 | -3,58% | - |
| 20.11.2025 | 24,56 | 24,56 | 24,56 | 24,56 | -0,32% | - |
| 19.11.2025 | 24,64 | 24,64 | 24,64 | 24,64 | -1,91% | - |
| 18.11.2025 | 25,12 | 25,12 | 25,12 | 25,12 | -2,26% | 4,00 |
| 17.11.2025 | 25,70 | 25,70 | 25,70 | 25,70 | 0,23% | - |
| 14.11.2025 | 25,64 | 25,64 | 25,64 | 25,64 | 0,87% | - |
| 13.11.2025 | 25,30 | 25,42 | 25,30 | 25,42 | -3,93% | 2,00 |
| 12.11.2025 | 26,46 | 26,46 | 26,46 | 26,46 | -4,06% | - |
| 11.11.2025 | 27,58 | 27,58 | 27,58 | 27,58 | 0,00% | - |
| 10.11.2025 | 27,58 | 27,58 | 27,58 | 27,58 | -2,34% | - |
| 07.11.2025 | 28,24 | 28,24 | 28,24 | 28,24 | -1,81% | - |
| 06.11.2025 | 28,76 | 28,76 | 28,76 | 28,76 | -2,84% | - |
| 05.11.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,73% | - |
| 04.11.2025 | 30,12 | 30,12 | 30,12 | 30,12 | 1,14% | - |
| 03.11.2025 | 29,78 | 29,78 | 29,78 | 29,78 | -0,60% | - |
| 31.10.2025 | 29,96 | 29,96 | 29,96 | 29,96 | -0,40% | - |
| 30.10.2025 | 30,00 | 30,08 | 30,00 | 30,08 | 0,80% | - |
| 29.10.2025 | 29,84 | 29,84 | 29,84 | 29,84 | -0,73% | - |
| 28.10.2025 | 28,58 | 30,06 | 28,58 | 30,06 | 5,62% | - |
| 27.10.2025 | 28,46 | 28,46 | 28,46 | 28,46 | 0,80% | - |
| 24.10.2025 | 28,24 | 28,24 | 28,24 | 28,24 | 1,76% | - |
| 23.10.2025 | 27,75 | 27,75 | 27,75 | 27,75 | 2,50% | - |
| 22.10.2025 | 27,07 | 27,07 | 27,07 | 27,07 | 0,21% | - |
| 21.10.2025 | 27,01 | 27,01 | 27,01 | 27,01 | -2,97% | - |
| 20.10.2025 | 27,84 | 27,84 | 27,84 | 27,84 | -0,54% | - |
| 17.10.2025 | 27,99 | 27,99 | 27,99 | 27,99 | -0,20% | - |
| 16.10.2025 | 28,05 | 28,05 | 28,05 | 28,05 | -0,60% | - |
| 15.10.2025 | 28,22 | 28,22 | 28,22 | 28,22 | -0,27% | - |
| 14.10.2025 | 28,29 | 28,29 | 28,29 | 28,29 | -1,76% | - |
| 13.10.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,45% | - |
| 10.10.2025 | 28,93 | 28,93 | 28,93 | 28,93 | 1,38% | - |
| 09.10.2025 | 28,54 | 28,54 | 28,54 | 28,54 | -1,75% | - |
| 08.10.2025 | 29,04 | 29,04 | 29,04 | 29,04 | 1,24% | - |
| 07.10.2025 | 28,69 | 28,69 | 28,69 | 28,69 | -0,84% | - |
| 06.10.2025 | 28,93 | 28,93 | 28,93 | 28,93 | -0,32% | - |
| 03.10.2025 | 29,02 | 29,02 | 29,02 | 29,02 | 1,25% | - |
| 02.10.2025 | 28,67 | 28,67 | 28,67 | 28,67 | 0,99% | - |
| 01.10.2025 | 28,39 | 28,39 | 28,39 | 28,39 | 1,75% | - |
| 30.09.2025 | 27,90 | 27,90 | 27,90 | 27,90 | -1,00% | - |
| 29.09.2025 | 28,18 | 28,18 | 28,18 | 28,18 | -0,20% | - |
| 26.09.2025 | 28,24 | 28,24 | 28,24 | 28,24 | -1,05% | - |
| 25.09.2025 | 28,54 | 28,54 | 28,54 | 28,54 | -0,78% | - |
| 24.09.2025 | 28,76 | 28,76 | 28,76 | 28,76 | -0,58% | - |
| 23.09.2025 | 28,93 | 28,93 | 28,93 | 28,93 | -1,41% | - |
| 22.09.2025 | 29,34 | 29,34 | 29,34 | 29,34 | -3,16% | - |
| 19.09.2025 | 30,30 | 30,30 | 30,30 | 30,30 | -2,48% | - |
| 18.09.2025 | 31,07 | 31,07 | 31,07 | 31,07 | -1,08% | - |
| 17.09.2025 | 31,41 | 31,41 | 31,41 | 31,41 | -1,59% | - |
| 16.09.2025 | 31,92 | 31,92 | 31,92 | 31,92 | 1,74% | - |
| 15.09.2025 | 31,37 | 31,37 | 31,37 | 31,37 | -0,95% | - |
| 12.09.2025 | 31,67 | 31,67 | 31,67 | 31,67 | -0,24% | - |
| 11.09.2025 | 31,75 | 31,75 | 31,75 | 31,75 | 0,42% | - |
| 10.09.2025 | 31,62 | 31,62 | 31,62 | 31,62 | 1,51% | - |
| 09.09.2025 | 31,15 | 31,15 | 31,15 | 31,15 | 3,17% | - |
| 08.09.2025 | 30,19 | 30,19 | 30,19 | 30,19 | 0,19% | - |
| 05.09.2025 | 30,13 | 30,13 | 30,13 | 30,13 | 1,20% | - |
| 04.09.2025 | 29,78 | 29,78 | 29,78 | 29,78 | -1,49% | - |
| 03.09.2025 | 30,23 | 30,23 | 30,23 | 30,23 | -2,96% | - |
| 02.09.2025 | 31,15 | 31,15 | 31,15 | 31,15 | 0,36% | - |
| 01.09.2025 | 31,03 | 31,03 | 31,03 | 31,03 | 0,06% | - |
| 29.08.2025 | 31,02 | 31,02 | 31,02 | 31,02 | -0,84% | - |
| 28.08.2025 | 31,28 | 31,28 | 31,28 | 31,28 | -0,30% | - |
| 27.08.2025 | 31,37 | 31,37 | 31,37 | 31,37 | -0,12% | - |
| 26.08.2025 | 31,41 | 31,41 | 31,41 | 31,41 | -1,65% | - |
| 25.08.2025 | 31,94 | 31,94 | 31,94 | 31,94 | -0,35% | - |
| 22.08.2025 | 32,05 | 32,05 | 32,05 | 32,05 | 0,95% | - |
| 21.08.2025 | 31,75 | 31,75 | 31,75 | 31,75 | 0,12% | - |
| 20.08.2025 | 31,71 | 31,71 | 31,71 | 31,71 | -0,88% | - |
| 19.08.2025 | 31,99 | 31,99 | 31,99 | 31,99 | -1,22% | - |
| 18.08.2025 | 32,39 | 32,39 | 32,39 | 32,39 | -0,98% | - |
| 15.08.2025 | 32,71 | 32,71 | 32,71 | 32,71 | 1,75% | - |
| 14.08.2025 | 32,14 | 32,14 | 32,14 | 32,14 | 0,00% | - |
| 13.08.2025 | 32,14 | 32,14 | 32,14 | 32,14 | -0,52% | - |
| 12.08.2025 | 32,31 | 32,31 | 32,31 | 32,31 | 1,00% | - |
| 11.08.2025 | 31,99 | 31,99 | 31,99 | 31,99 | -1,79% | - |
| 08.08.2025 | 32,57 | 32,57 | 32,57 | 32,57 | 0,41% | - |
| 07.08.2025 | 32,44 | 32,44 | 32,44 | 32,44 | -0,46% | - |
| 06.08.2025 | 32,59 | 32,59 | 32,59 | 32,59 | 0,70% | - |
| 05.08.2025 | 32,37 | 32,37 | 32,37 | 32,37 | 0,53% | - |
| 04.08.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,87% | - |
| 01.08.2025 | 32,48 | 32,48 | 32,48 | 32,48 | 1,47% | - |
| 31.07.2025 | 32,01 | 32,01 | 32,01 | 32,01 | -1,27% | - |