1,766€
2,61%
Echtzeit-Aktienkurs VNV GLOBAL AB
Bid:
Ask:
Aktienkurse zur VNV GLOBAL AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 1,74 | 1,78 | 1,74 | 1,77 | 2,73% | - |
| 23.10.2026 | 1,67 | 1,72 | 1,66 | 1,72 | 3,12% | - |
| 22.10.2026 | 1,64 | 1,69 | 1,64 | 1,67 | 1,46% | - |
| 21.10.2026 | 1,63 | 1,65 | 1,62 | 1,65 | 0,92% | - |
| 20.10.2026 | 1,62 | 1,64 | 1,60 | 1,63 | 0,62% | - |
| 19.10.2026 | 1,65 | 1,65 | 1,61 | 1,62 | -1,52% | - |
| 16.10.2026 | 1,64 | 1,66 | 1,63 | 1,65 | 0,24% | - |
| 15.10.2026 | 1,65 | 1,65 | 1,64 | 1,64 | -1,68% | - |
| 14.10.2026 | 1,68 | 1,70 | 1,66 | 1,67 | -0,65% | - |
| 13.10.2026 | 1,66 | 1,69 | 1,65 | 1,68 | 1,51% | - |
| 12.10.2026 | 1,67 | 1,67 | 1,65 | 1,66 | -0,84% | - |
| 09.10.2026 | 1,62 | 1,68 | 1,62 | 1,67 | 3,15% | - |
| 08.10.2026 | 1,62 | 1,63 | 1,60 | 1,62 | -0,12% | - |
| 07.10.2026 | 1,62 | 1,64 | 1,61 | 1,62 | -0,25% | - |
| 06.10.2026 | 1,58 | 1,63 | 1,58 | 1,62 | 2,92% | - |
| 05.10.2026 | 1,61 | 1,62 | 1,57 | 1,58 | -2,17% | - |
| 02.10.2026 | 1,60 | 1,62 | 1,60 | 1,61 | 0,75% | - |
| 01.10.2026 | 1,62 | 1,62 | 1,59 | 1,60 | -1,36% | - |
| 30.09.2026 | 1,63 | 1,63 | 1,62 | 1,62 | -0,37% | - |
| 29.09.2026 | 1,62 | 1,64 | 1,62 | 1,63 | 0,25% | - |
| 28.09.2026 | 1,63 | 1,66 | 1,62 | 1,63 | -0,61% | - |
| 25.09.2026 | 1,63 | 1,65 | 1,62 | 1,64 | 0,37% | - |
| 24.09.2026 | 1,62 | 1,66 | 1,60 | 1,63 | 0,62% | - |
| 23.09.2026 | 1,63 | 1,65 | 1,61 | 1,62 | -0,31% | - |
| 22.09.2026 | 1,64 | 1,66 | 1,62 | 1,62 | -0,98% | - |
| 21.09.2026 | 1,63 | 1,67 | 1,63 | 1,64 | 0,55% | - |
| 18.09.2026 | 1,66 | 1,67 | 1,63 | 1,63 | -1,87% | - |
| 17.09.2026 | 1,68 | 1,69 | 1,64 | 1,66 | -0,84% | - |
| 16.09.2026 | 1,63 | 1,69 | 1,61 | 1,68 | 3,01% | - |
| 15.09.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -0,12% | - |
| 14.09.2026 | 1,67 | 1,67 | 1,62 | 1,63 | -2,28% | - |
| 11.09.2026 | 1,67 | 1,68 | 1,66 | 1,67 | 0,12% | - |
| 10.09.2026 | 1,66 | 1,69 | 1,66 | 1,67 | 0,12% | - |
| 09.09.2026 | 1,69 | 1,70 | 1,66 | 1,66 | -1,19% | - |
| 08.09.2026 | 1,71 | 1,71 | 1,68 | 1,68 | -1,52% | - |
| 07.09.2026 | 1,74 | 1,81 | 1,71 | 1,71 | -2,34% | - |
| 04.09.2026 | 1,76 | 1,78 | 1,74 | 1,75 | -0,40% | - |
| 03.09.2026 | 1,71 | 1,76 | 1,71 | 1,76 | 2,87% | - |
| 02.09.2026 | 1,62 | 1,71 | 1,62 | 1,71 | 5,56% | - |
| 01.09.2026 | 1,65 | 1,65 | 1,60 | 1,62 | -1,88% | - |
| 31.08.2026 | 1,68 | 1,68 | 1,65 | 1,65 | -1,85% | - |
| 28.08.2026 | 1,66 | 1,70 | 1,65 | 1,68 | 1,14% | - |
| 27.08.2026 | 1,60 | 1,69 | 1,58 | 1,66 | 4,01% | - |
| 26.08.2026 | 1,61 | 1,61 | 1,59 | 1,60 | -0,87% | - |
| 25.08.2026 | 1,61 | 1,62 | 1,60 | 1,61 | 0,37% | - |
| 24.08.2026 | 1,63 | 1,64 | 1,60 | 1,61 | -1,17% | - |
| 21.08.2026 | 1,63 | 1,66 | 1,62 | 1,62 | -0,43% | - |
| 20.08.2026 | 1,62 | 1,64 | 1,61 | 1,63 | 0,87% | - |
| 19.08.2026 | 1,61 | 1,62 | 1,58 | 1,62 | -0,61% | - |
| 05.05.2026 | 1,65 | 1,68 | 1,62 | 1,63 | -1,69% | - |
| 04.05.2026 | 1,67 | 1,69 | 1,64 | 1,66 | -0,72% | - |
| 30.04.2026 | 1,65 | 1,67 | 1,60 | 1,67 | 1,21% | - |
| 29.04.2026 | 1,61 | 1,66 | 1,60 | 1,65 | 2,43% | - |
| 28.04.2026 | 1,62 | 1,63 | 1,60 | 1,61 | -1,11% | - |
| 27.04.2026 | 1,62 | 1,63 | 1,61 | 1,63 | 0,25% | - |
| 24.04.2026 | 1,62 | 1,65 | 1,61 | 1,62 | 0,31% | - |
| 23.04.2026 | 1,61 | 1,68 | 1,61 | 1,62 | 0,12% | - |
| 22.04.2026 | 1,72 | 1,73 | 1,56 | 1,62 | -5,72% | - |
| 21.04.2026 | 1,74 | 1,76 | 1,71 | 1,71 | -1,78% | - |
| 20.04.2026 | 1,77 | 1,77 | 1,71 | 1,74 | -1,58% | - |
| 17.04.2026 | 1,77 | 1,80 | 1,76 | 1,77 | 0,34% | - |
| 16.04.2026 | 1,78 | 1,79 | 1,75 | 1,77 | -0,90% | - |
| 15.04.2026 | 1,74 | 1,79 | 1,73 | 1,78 | 2,30% | - |
| 14.04.2026 | 1,73 | 1,76 | 1,72 | 1,74 | 0,75% | - |
| 13.04.2026 | 1,70 | 1,73 | 1,68 | 1,73 | 1,23% | - |
| 10.04.2026 | 1,69 | 1,74 | 1,68 | 1,71 | 0,89% | - |
| 09.04.2026 | 1,70 | 1,71 | 1,67 | 1,69 | -0,41% | - |
| 08.04.2026 | 1,66 | 1,76 | 1,66 | 1,70 | 3,47% | - |
| 07.04.2026 | 1,67 | 1,70 | 1,63 | 1,64 | -1,73% | - |
| 02.04.2026 | 1,70 | 1,71 | 1,62 | 1,67 | -2,22% | - |
| 01.04.2026 | 1,67 | 1,72 | 1,67 | 1,71 | 2,83% | - |
| 31.03.2026 | 1,64 | 1,67 | 1,63 | 1,66 | 1,59% | - |
| 30.03.2026 | 1,61 | 1,64 | 1,60 | 1,64 | 1,61% | - |
| 27.03.2026 | 1,64 | 1,64 | 1,60 | 1,61 | -2,01% | - |
| 26.03.2026 | 1,63 | 1,67 | 1,60 | 1,64 | 0,74% | - |
| 25.03.2026 | 1,61 | 1,67 | 1,61 | 1,63 | 1,12% | - |
| 24.03.2026 | 1,64 | 1,66 | 1,59 | 1,61 | -1,82% | - |
| 23.03.2026 | 1,67 | 1,67 | 1,57 | 1,64 | -1,85% | - |
| 20.03.2026 | 1,68 | 1,71 | 1,67 | 1,68 | -0,24% | - |
| 19.03.2026 | 1,70 | 1,71 | 1,65 | 1,68 | -1,52% | - |
| 18.03.2026 | 1,72 | 1,74 | 1,70 | 1,71 | -0,87% | - |
| 17.03.2026 | 1,70 | 1,74 | 1,68 | 1,72 | 1,18% | - |
| 16.03.2026 | 1,67 | 1,70 | 1,66 | 1,70 | 1,92% | - |
| 13.03.2026 | 1,73 | 1,73 | 1,67 | 1,67 | -3,70% | - |
| 12.03.2026 | 1,75 | 1,76 | 1,72 | 1,73 | -1,03% | - |
| 11.03.2026 | 1,77 | 1,78 | 1,74 | 1,75 | -1,02% | - |
| 10.03.2026 | 1,70 | 1,78 | 1,70 | 1,77 | 3,76% | - |
| 09.03.2026 | 1,72 | 1,72 | 1,67 | 1,70 | -0,93% | - |
| 06.03.2026 | 1,74 | 1,76 | 1,71 | 1,72 | -1,15% | - |
| 05.03.2026 | 1,72 | 1,77 | 1,71 | 1,74 | 0,87% | 220.000,00 |
| 04.03.2026 | 1,68 | 1,74 | 1,67 | 1,73 | 2,74% | - |
| 03.03.2026 | 1,73 | 1,74 | 1,66 | 1,68 | -3,23% | - |
| 02.03.2026 | 1,83 | 1,83 | 1,71 | 1,74 | -5,24% | - |
| 27.02.2026 | 1,83 | 1,83 | 1,79 | 1,83 | 0,00% | - |
| 26.02.2026 | 1,76 | 1,83 | 1,76 | 1,83 | 4,03% | - |
| 25.02.2026 | 1,77 | 1,77 | 1,75 | 1,76 | -0,23% | - |
| 24.02.2026 | 1,72 | 1,78 | 1,71 | 1,76 | 2,86% | - |
| 23.02.2026 | 1,74 | 1,75 | 1,71 | 1,72 | -1,61% | - |
| 20.02.2026 | 1,69 | 1,75 | 1,68 | 1,74 | 2,89% | - |
| 19.02.2026 | 1,70 | 1,72 | 1,69 | 1,69 | -0,53% | - |