52,040€
-1,27%
Echtzeit-Aktienkurs Varonis Systems
Bid:
Ask:
Aktienkurse zur Varonis Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 52,89 | 53,32 | 51,93 | 52,08 | -1,20% | 144,00 |
| 14.10.2025 | 53,44 | 53,82 | 51,72 | 52,71 | -2,30% | - |
| 13.10.2025 | 53,72 | 54,51 | 53,12 | 53,95 | 2,22% | 98,00 |
| 10.10.2025 | 54,72 | 55,06 | 52,54 | 52,78 | -3,47% | 49,00 |
| 09.10.2025 | 54,33 | 54,85 | 53,37 | 54,68 | 0,50% | 194,00 |
| 08.10.2025 | 51,69 | 54,54 | 51,61 | 54,41 | 5,49% | 334,00 |
| 07.10.2025 | 51,95 | 53,78 | 51,38 | 51,58 | -0,44% | 279,00 |
| 06.10.2025 | 50,88 | 52,09 | 50,76 | 51,81 | 2,82% | 192,00 |
| 03.10.2025 | 50,87 | 51,02 | 49,93 | 50,39 | 0,34% | 93,00 |
| 02.10.2025 | 49,37 | 50,31 | 49,14 | 50,22 | 1,67% | - |
| 01.10.2025 | 48,62 | 49,47 | 48,32 | 49,40 | 1,28% | 236,00 |
| 30.09.2025 | 50,52 | 50,65 | 48,42 | 48,77 | -3,54% | 25,00 |
| 29.09.2025 | 50,95 | 51,37 | 50,17 | 50,56 | -0,24% | 56,00 |
| 26.09.2025 | 50,16 | 50,72 | 49,59 | 50,68 | 0,82% | 30,00 |
| 25.09.2025 | 49,49 | 50,65 | 49,15 | 50,27 | 1,19% | 285,00 |
| 24.09.2025 | 49,50 | 51,38 | 49,47 | 49,68 | 0,72% | 1,00 |
| 23.09.2025 | 50,70 | 51,06 | 49,22 | 49,33 | -2,15% | 11,00 |
| 22.09.2025 | 49,42 | 50,52 | 49,05 | 50,41 | 2,48% | 86,00 |
| 19.09.2025 | 48,87 | 49,36 | 48,63 | 49,19 | 0,03% | - |
| 18.09.2025 | 48,58 | 49,34 | 48,45 | 49,18 | 1,85% | 191,00 |
| 17.09.2025 | 48,23 | 49,01 | 47,85 | 48,28 | 0,17% | - |
| 16.09.2025 | 47,80 | 48,44 | 47,37 | 48,20 | 0,86% | 150,00 |
| 15.09.2025 | 47,96 | 48,36 | 47,50 | 47,79 | -0,43% | 65,00 |
| 12.09.2025 | 48,82 | 49,14 | 47,78 | 48,00 | -0,85% | 64,00 |
| 11.09.2025 | 48,18 | 48,43 | 47,80 | 48,41 | 0,46% | - |
| 10.09.2025 | 49,11 | 49,33 | 47,92 | 48,19 | -1,66% | - |
| 09.09.2025 | 48,96 | 49,26 | 48,31 | 49,00 | 0,34% | 106,00 |
| 08.09.2025 | 47,90 | 48,87 | 47,73 | 48,84 | 2,06% | - |
| 05.09.2025 | 47,95 | 48,20 | 47,17 | 47,85 | 0,02% | - |
| 04.09.2025 | 47,61 | 47,94 | 46,57 | 47,84 | 0,58% | 24,00 |
| 03.09.2025 | 48,93 | 49,21 | 46,56 | 47,57 | -2,61% | - |
| 02.09.2025 | 50,33 | 50,47 | 48,21 | 48,84 | -3,34% | 72,00 |
| 01.09.2025 | 50,30 | 50,56 | 50,12 | 50,53 | 0,18% | 68,00 |
| 29.08.2025 | 50,61 | 51,14 | 50,16 | 50,44 | -0,39% | 55,00 |
| 28.08.2025 | 50,10 | 50,93 | 50,06 | 50,64 | 0,72% | 200,00 |
| 27.08.2025 | 49,43 | 50,39 | 49,40 | 50,28 | 1,98% | 52,00 |
| 26.08.2025 | 49,82 | 50,60 | 49,30 | 49,31 | -1,24% | 283,00 |
| 25.08.2025 | 50,46 | 50,70 | 49,93 | 49,93 | -1,00% | - |
| 22.08.2025 | 50,45 | 50,80 | 50,18 | 50,43 | 0,08% | - |
| 21.08.2025 | 50,06 | 50,56 | 49,66 | 50,39 | 0,73% | 1.153,00 |
| 20.08.2025 | 49,78 | 50,25 | 49,24 | 50,03 | 0,07% | - |
| 19.08.2025 | 50,24 | 50,49 | 49,57 | 49,99 | -0,36% | 65,00 |
| 18.08.2025 | 50,00 | 50,36 | 49,41 | 50,17 | 0,45% | 90,00 |
| 15.08.2025 | 48,86 | 50,04 | 48,69 | 49,95 | 2,13% | 67,00 |
| 14.08.2025 | 49,56 | 50,00 | 48,76 | 48,91 | -1,44% | 10,00 |
| 13.08.2025 | 48,68 | 49,63 | 48,28 | 49,62 | 1,87% | 60,00 |
| 12.08.2025 | 46,80 | 48,80 | 46,29 | 48,71 | 3,98% | 20,00 |
| 11.08.2025 | 45,79 | 47,91 | 45,58 | 46,85 | 3,33% | 2.054,00 |
| 08.08.2025 | 46,72 | 46,94 | 45,23 | 45,34 | -2,75% | 46,00 |
| 07.08.2025 | 47,87 | 48,25 | 45,78 | 46,62 | -2,50% | 154,00 |
| 06.08.2025 | 47,69 | 47,88 | 46,96 | 47,81 | 0,42% | 2,00 |
| 05.08.2025 | 49,05 | 49,19 | 47,52 | 47,61 | -2,49% | 23,00 |
| 04.08.2025 | 47,51 | 48,86 | 47,20 | 48,83 | 3,21% | 28,00 |
| 01.08.2025 | 48,69 | 48,71 | 46,47 | 47,31 | -3,35% | - |
| 31.07.2025 | 50,62 | 51,10 | 48,90 | 48,95 | -2,17% | 100,00 |
| 30.07.2025 | 46,21 | 50,12 | 46,09 | 50,03 | 6,65% | 425,00 |
| 29.07.2025 | 47,10 | 47,80 | 46,86 | 46,91 | -0,05% | - |
| 28.07.2025 | 46,88 | 47,92 | 46,31 | 46,94 | 0,75% | 165,00 |
| 25.07.2025 | 45,53 | 47,05 | 45,24 | 46,59 | 2,63% | 77,00 |
| 24.07.2025 | 44,13 | 46,15 | 44,13 | 45,39 | 3,19% | 24,00 |
| 23.07.2025 | 44,32 | 44,50 | 43,63 | 43,99 | -0,54% | 17,00 |
| 22.07.2025 | 44,54 | 45,27 | 44,15 | 44,23 | -0,84% | 3,00 |
| 21.07.2025 | 44,20 | 45,36 | 43,87 | 44,60 | 0,96% | 1.038,00 |
| 18.07.2025 | 43,40 | 44,30 | 43,32 | 44,18 | 1,30% | 305,00 |
| 17.07.2025 | 43,33 | 44,36 | 43,33 | 43,61 | 0,90% | 26,00 |
| 16.07.2025 | 43,24 | 43,88 | 42,58 | 43,22 | -0,38% | 2,00 |
| 15.07.2025 | 43,39 | 43,86 | 43,11 | 43,39 | 0,32% | - |
| 14.07.2025 | 42,25 | 43,68 | 42,21 | 43,25 | 1,92% | 411,00 |
| 11.07.2025 | 43,88 | 44,10 | 42,08 | 42,43 | -3,60% | 33,00 |
| 10.07.2025 | 45,53 | 45,87 | 43,93 | 44,02 | -3,71% | 30,00 |
| 09.07.2025 | 43,65 | 45,75 | 43,60 | 45,71 | 4,66% | 337,00 |
| 08.07.2025 | 43,64 | 43,70 | 42,72 | 43,68 | 0,25% | 167,00 |
| 07.07.2025 | 43,25 | 43,74 | 43,15 | 43,57 | 1,08% | - |
| 04.07.2025 | 43,29 | 43,29 | 43,07 | 43,10 | -0,95% | - |
| 03.07.2025 | 42,48 | 43,79 | 42,22 | 43,52 | 2,69% | 3,00 |
| 02.07.2025 | 42,57 | 42,64 | 41,84 | 42,38 | -0,20% | 658,00 |
| 01.07.2025 | 42,98 | 43,49 | 42,05 | 42,46 | -1,54% | 52,00 |
| 30.06.2025 | 43,10 | 43,49 | 43,02 | 43,13 | 0,30% | - |
| 27.06.2025 | 43,66 | 43,68 | 42,73 | 43,00 | -1,14% | 137,00 |
| 26.06.2025 | 43,03 | 43,52 | 42,64 | 43,49 | 1,14% | - |
| 25.06.2025 | 43,18 | 43,62 | 42,95 | 43,00 | -0,36% | 15,00 |
| 24.06.2025 | 42,66 | 43,29 | 42,47 | 43,16 | 1,12% | - |
| 23.06.2025 | 42,49 | 42,94 | 42,34 | 42,68 | 0,35% | - |
| 20.06.2025 | 42,78 | 43,63 | 42,15 | 42,53 | 0,08% | 121,00 |
| 19.06.2025 | 43,22 | 43,25 | 42,49 | 42,49 | -1,87% | - |
| 18.06.2025 | 43,26 | 43,53 | 42,88 | 43,30 | 0,13% | 227,00 |
| 17.06.2025 | 42,61 | 43,53 | 42,37 | 43,25 | 1,08% | 278,00 |
| 16.06.2025 | 42,55 | 43,07 | 42,22 | 42,79 | 0,82% | - |
| 13.06.2025 | 42,04 | 42,97 | 42,01 | 42,44 | -0,29% | 187,00 |
| 12.06.2025 | 43,44 | 43,69 | 42,49 | 42,56 | -2,71% | 429,00 |
| 11.06.2025 | 44,04 | 44,28 | 43,35 | 43,75 | -0,95% | 478,00 |
| 10.06.2025 | 44,31 | 44,78 | 43,95 | 44,17 | -0,38% | 150,00 |
| 09.06.2025 | 44,24 | 44,88 | 44,07 | 44,34 | -0,28% | 47,00 |
| 06.06.2025 | 43,97 | 44,50 | 43,80 | 44,46 | 1,46% | 52,00 |
| 05.06.2025 | 43,72 | 44,26 | 43,30 | 43,82 | 0,08% | 426,00 |
| 04.06.2025 | 43,81 | 44,42 | 43,26 | 43,79 | 0,05% | 56,00 |
| 03.06.2025 | 43,03 | 43,84 | 42,73 | 43,77 | 1,73% | 51,00 |
| 02.06.2025 | 41,62 | 43,41 | 41,32 | 43,02 | 2,34% | 238,00 |
| 30.05.2025 | 41,66 | 42,23 | 41,37 | 42,04 | 1,14% | - |
| 29.05.2025 | 41,75 | 42,00 | 40,98 | 41,56 | -0,55% | 327,00 |