1,541€
2,12%
Echtzeit-Aktienkurs Verve Group SE
Bid:
Ask:
Aktienkurse zur Verve Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,61 | 1,62 | 1,44 | 1,49 | -7,10% | 58.759,00 |
| 04.05.2026 | 1,51 | 1,71 | 1,47 | 1,61 | 6,72% | 106.311,00 |
| 30.04.2026 | 1,48 | 1,51 | 1,46 | 1,50 | 0,67% | 11.727,00 |
| 29.04.2026 | 1,51 | 1,51 | 1,48 | 1,49 | 0,00% | 37.483,00 |
| 28.04.2026 | 1,52 | 1,54 | 1,48 | 1,49 | -1,65% | 19.590,00 |
| 27.04.2026 | 1,46 | 1,53 | 1,44 | 1,52 | 2,22% | 30.602,00 |
| 24.04.2026 | 1,48 | 1,49 | 1,42 | 1,49 | 0,75% | 55.343,00 |
| 23.04.2026 | 1,51 | 1,52 | 1,45 | 1,48 | -3,09% | 7.095,00 |
| 22.04.2026 | 1,51 | 1,56 | 1,49 | 1,52 | 1,40% | 25.469,00 |
| 21.04.2026 | 1,52 | 1,54 | 1,49 | 1,50 | -1,18% | 25.470,00 |
| 20.04.2026 | 1,53 | 1,55 | 1,50 | 1,52 | -2,69% | 20.590,00 |
| 17.04.2026 | 1,52 | 1,59 | 1,52 | 1,56 | 2,83% | 46.888,00 |
| 16.04.2026 | 1,54 | 1,57 | 1,50 | 1,52 | -0,59% | 43.963,00 |
| 15.04.2026 | 1,46 | 1,55 | 1,46 | 1,53 | 4,73% | 36.946,00 |
| 14.04.2026 | 1,44 | 1,47 | 1,42 | 1,46 | 1,11% | 23.634,00 |
| 13.04.2026 | 1,41 | 1,45 | 1,38 | 1,44 | 1,76% | 10.920,00 |
| 10.04.2026 | 1,40 | 1,44 | 1,39 | 1,42 | 1,36% | 16.472,00 |
| 09.04.2026 | 1,42 | 1,42 | 1,38 | 1,40 | -2,24% | 5.968,00 |
| 08.04.2026 | 1,44 | 1,46 | 1,39 | 1,43 | 3,92% | 94.976,00 |
| 07.04.2026 | 1,40 | 1,43 | 1,33 | 1,38 | -2,55% | 21.937,00 |
| 02.04.2026 | 1,40 | 1,43 | 1,37 | 1,41 | -1,94% | 28.856,00 |
| 01.04.2026 | 1,43 | 1,50 | 1,41 | 1,44 | 0,70% | 70.094,00 |
| 31.03.2026 | 1,34 | 1,48 | 1,31 | 1,43 | 7,12% | 27.873,00 |
| 30.03.2026 | 1,35 | 1,37 | 1,30 | 1,34 | -0,82% | 37.327,00 |
| 27.03.2026 | 1,39 | 1,39 | 1,34 | 1,35 | -3,17% | 39.234,00 |
| 26.03.2026 | 1,36 | 1,40 | 1,35 | 1,39 | 0,65% | 11.104,00 |
| 25.03.2026 | 1,36 | 1,43 | 1,35 | 1,38 | 1,77% | 67.729,00 |
| 24.03.2026 | 1,33 | 1,37 | 1,32 | 1,36 | 0,89% | 18.420,00 |
| 23.03.2026 | 1,34 | 1,37 | 1,26 | 1,35 | 0,37% | 32.535,00 |
| 20.03.2026 | 1,42 | 1,44 | 1,31 | 1,34 | -5,96% | 64.139,00 |
| 19.03.2026 | 1,43 | 1,44 | 1,38 | 1,43 | 0,92% | 53.067,00 |
| 18.03.2026 | 1,46 | 1,51 | 1,41 | 1,41 | -4,98% | 40.715,00 |
| 17.03.2026 | 1,47 | 1,49 | 1,40 | 1,49 | -0,13% | 45.898,00 |
| 16.03.2026 | 1,50 | 1,50 | 1,41 | 1,49 | 0,00% | 85.266,00 |
| 13.03.2026 | 1,49 | 1,53 | 1,45 | 1,49 | -0,13% | 47.826,00 |
| 12.03.2026 | 1,55 | 1,58 | 1,44 | 1,49 | -4,61% | 86.760,00 |
| 11.03.2026 | 1,63 | 1,67 | 1,55 | 1,56 | -4,00% | 52.559,00 |
| 10.03.2026 | 1,55 | 1,64 | 1,55 | 1,63 | 4,76% | 113.640,00 |
| 09.03.2026 | 1,49 | 1,56 | 1,44 | 1,55 | 0,78% | 52.028,00 |
| 06.03.2026 | 1,50 | 1,55 | 1,48 | 1,54 | 3,70% | 69.060,00 |
| 05.03.2026 | 1,41 | 1,53 | 1,38 | 1,49 | 5,02% | 57.842,00 |
| 04.03.2026 | 1,38 | 1,43 | 1,36 | 1,42 | 1,87% | 68.972,00 |
| 03.03.2026 | 1,37 | 1,41 | 1,31 | 1,39 | 0,73% | 32.447,00 |
| 02.03.2026 | 1,34 | 1,41 | 1,30 | 1,38 | 0,44% | 28.808,00 |
| 27.02.2026 | 1,37 | 1,40 | 1,35 | 1,37 | 1,25% | 95.102,00 |
| 26.02.2026 | 1,32 | 1,37 | 1,28 | 1,36 | 2,81% | 37.367,00 |
| 25.02.2026 | 1,22 | 1,32 | 1,21 | 1,32 | 8,47% | 57.782,00 |
| 24.02.2026 | 1,22 | 1,26 | 1,00 | 1,22 | -2,01% | 137.302,00 |
| 23.02.2026 | 1,28 | 1,29 | 1,21 | 1,24 | -5,34% | 83.649,00 |
| 20.02.2026 | 1,32 | 1,34 | 1,25 | 1,31 | -0,30% | 125.867,00 |
| 19.02.2026 | 1,31 | 1,38 | 1,26 | 1,32 | 1,00% | 34.659,00 |
| 18.02.2026 | 1,30 | 1,34 | 1,27 | 1,30 | 0,23% | 42.767,00 |
| 17.02.2026 | 1,32 | 1,32 | 1,27 | 1,30 | -1,67% | 44.594,00 |
| 16.02.2026 | 1,32 | 1,33 | 1,30 | 1,32 | 0,38% | 13.736,00 |
| 13.02.2026 | 1,31 | 1,34 | 1,29 | 1,32 | 0,30% | 22.359,00 |
| 12.02.2026 | 1,34 | 1,37 | 1,31 | 1,31 | -2,45% | 47.876,00 |
| 11.02.2026 | 1,38 | 1,41 | 1,30 | 1,35 | 2,83% | 81.027,00 |
| 10.02.2026 | 1,33 | 1,35 | 1,29 | 1,31 | -1,73% | 26.463,00 |
| 09.02.2026 | 1,34 | 1,38 | 1,31 | 1,33 | -0,45% | 34.950,00 |
| 06.02.2026 | 1,27 | 1,34 | 1,24 | 1,34 | 4,13% | 69.900,00 |
| 05.02.2026 | 1,36 | 1,36 | 1,25 | 1,28 | -5,03% | 84.853,00 |
| 04.02.2026 | 1,30 | 1,37 | 1,20 | 1,35 | 4,00% | 100.816,00 |
| 03.02.2026 | 1,40 | 1,40 | 1,27 | 1,30 | -6,20% | 154.319,00 |
| 02.02.2026 | 1,52 | 1,57 | 1,34 | 1,39 | -11,78% | 307.315,00 |
| 30.01.2026 | 1,59 | 1,59 | 1,54 | 1,57 | -0,32% | 41.815,00 |
| 29.01.2026 | 1,63 | 1,63 | 1,57 | 1,58 | -3,13% | 98.245,00 |
| 28.01.2026 | 1,67 | 1,67 | 1,59 | 1,63 | -1,51% | 66.211,00 |
| 27.01.2026 | 1,74 | 1,75 | 1,63 | 1,65 | -8,17% | 147.121,00 |
| 26.01.2026 | 1,86 | 2,01 | 1,73 | 1,80 | -3,59% | 142.850,00 |
| 23.01.2026 | 1,85 | 1,89 | 1,84 | 1,87 | 0,65% | 15.623,00 |
| 22.01.2026 | 1,85 | 1,91 | 1,82 | 1,85 | -3,03% | 20.210,00 |
| 21.01.2026 | 1,82 | 1,96 | 1,75 | 1,91 | 5,34% | 39.620,00 |
| 20.01.2026 | 1,88 | 1,89 | 1,76 | 1,82 | -3,66% | 72.331,00 |
| 19.01.2026 | 1,94 | 1,95 | 1,85 | 1,88 | -4,99% | 44.897,00 |
| 16.01.2026 | 2,03 | 2,03 | 1,95 | 1,98 | -2,70% | 46.848,00 |
| 15.01.2026 | 2,06 | 2,06 | 2,02 | 2,04 | -0,20% | 45.004,00 |
| 14.01.2026 | 1,93 | 2,05 | 1,93 | 2,04 | 5,64% | 196.987,00 |
| 13.01.2026 | 1,90 | 1,96 | 1,82 | 1,93 | 1,84% | 74.491,00 |
| 12.01.2026 | 1,83 | 1,91 | 1,81 | 1,90 | 3,66% | 40.842,00 |
| 09.01.2026 | 1,80 | 1,86 | 1,79 | 1,83 | 0,05% | 34.096,00 |
| 08.01.2026 | 1,83 | 1,84 | 1,79 | 1,83 | -1,13% | 41.242,00 |
| 07.01.2026 | 1,80 | 1,89 | 1,77 | 1,85 | 2,04% | 52.643,00 |
| 06.01.2026 | 1,80 | 1,83 | 1,78 | 1,81 | 0,83% | 18.970,00 |
| 05.01.2026 | 1,80 | 1,82 | 1,75 | 1,80 | 0,67% | 83.417,00 |
| 02.01.2026 | 1,73 | 1,84 | 1,73 | 1,79 | 1,59% | 37.117,00 |
| 30.12.2025 | 1,78 | 1,78 | 1,74 | 1,76 | -1,01% | 40.441,00 |
| 29.12.2025 | 1,74 | 1,79 | 1,73 | 1,78 | 2,72% | 45.939,00 |
| 23.12.2025 | 1,74 | 1,77 | 1,72 | 1,73 | -0,17% | 33.100,00 |
| 22.12.2025 | 1,73 | 1,76 | 1,70 | 1,73 | 0,64% | 17.960,00 |
| 19.12.2025 | 1,70 | 1,74 | 1,67 | 1,72 | 2,56% | 48.331,00 |
| 18.12.2025 | 1,69 | 1,71 | 1,66 | 1,68 | -0,77% | 48.535,00 |
| 17.12.2025 | 1,73 | 1,73 | 1,67 | 1,69 | -2,81% | 153.700,00 |
| 16.12.2025 | 1,70 | 1,74 | 1,66 | 1,74 | 1,46% | 56.007,00 |
| 15.12.2025 | 1,75 | 1,75 | 1,68 | 1,72 | -1,21% | 52.144,00 |
| 12.12.2025 | 1,69 | 1,75 | 1,67 | 1,74 | 2,96% | 37.298,00 |
| 11.12.2025 | 1,69 | 1,70 | 1,65 | 1,69 | -1,29% | 11.203,00 |
| 10.12.2025 | 1,69 | 1,71 | 1,66 | 1,71 | 1,30% | 44.637,00 |
| 09.12.2025 | 1,66 | 1,71 | 1,62 | 1,69 | 2,24% | 48.294,00 |
| 08.12.2025 | 1,75 | 1,75 | 1,64 | 1,65 | -3,34% | 78.201,00 |
| 05.12.2025 | 1,73 | 1,82 | 1,69 | 1,71 | -1,27% | 111.383,00 |