2,320€
-7,94%
Echtzeit-Aktienkurs Varengold Bank AG
Bid:
Ask:
Aktienkurse zur Varengold Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 2,48 | 2,63 | 2,48 | 2,52 | 0,40% | - |
| 04.02.2025 | 2,68 | 2,68 | 1,31 | 2,51 | -5,99% | - |
| 03.02.2025 | 2,66 | 2,68 | 2,52 | 2,67 | -0,74% | - |
| 31.01.2025 | 2,70 | 2,70 | 1,42 | 2,69 | -0,37% | - |
| 30.01.2025 | 2,66 | 2,70 | 1,46 | 2,70 | 1,12% | - |
| 29.01.2025 | 2,69 | 2,73 | 1,46 | 2,67 | -0,37% | - |
| 28.01.2025 | 2,67 | 2,69 | 1,46 | 2,68 | 0,37% | - |
| 27.01.2025 | 2,68 | 2,69 | 1,46 | 2,67 | 0,00% | - |
| 24.01.2025 | 2,61 | 2,68 | 1,46 | 2,67 | 2,30% | - |
| 23.01.2025 | 2,61 | 2,69 | 2,61 | 2,61 | 0,00% | - |
| 22.01.2025 | 2,74 | 2,82 | 2,61 | 2,61 | -4,74% | - |
| 21.01.2025 | 2,69 | 2,74 | 2,69 | 2,74 | 0,74% | - |
| 20.01.2025 | 2,77 | 2,78 | 2,60 | 2,72 | -1,81% | - |
| 17.01.2025 | 2,74 | 2,79 | 2,73 | 2,77 | 0,00% | - |
| 16.01.2025 | 2,76 | 2,81 | 2,67 | 2,77 | 0,36% | - |
| 15.01.2025 | 2,80 | 2,84 | 2,60 | 2,76 | -2,13% | 2.280,00 |
| 14.01.2025 | 2,78 | 3,05 | 2,78 | 2,82 | 1,08% | - |
| 13.01.2025 | 2,66 | 3,05 | 2,53 | 2,79 | 4,49% | - |
| 10.01.2025 | 2,63 | 2,75 | 2,53 | 2,67 | 0,38% | - |
| 09.01.2025 | 2,60 | 3,23 | 2,60 | 2,66 | 1,92% | - |
| 08.01.2025 | 2,60 | 3,19 | 2,53 | 2,61 | 2,35% | - |
| 07.01.2025 | 2,60 | 3,13 | 2,46 | 2,55 | -1,54% | - |
| 06.01.2025 | 2,60 | 3,09 | 2,53 | 2,59 | 0,00% | - |
| 03.01.2025 | 2,63 | 2,63 | 2,52 | 2,59 | -1,15% | - |
| 02.01.2025 | 2,67 | 2,68 | 2,53 | 2,62 | -1,87% | - |
| 30.12.2024 | 2,67 | 2,67 | 2,59 | 2,67 | -2,20% | - |
| 27.12.2024 | 2,58 | 3,01 | 2,56 | 2,73 | 5,81% | - |
| 23.12.2024 | 2,38 | 3,01 | 2,38 | 2,58 | 3,61% | - |
| 20.12.2024 | 2,38 | 2,61 | 2,38 | 2,49 | 0,40% | - |
| 19.12.2024 | 2,47 | 3,01 | 2,46 | 2,48 | -0,80% | - |
| 18.12.2024 | 2,58 | 2,73 | 2,41 | 2,50 | -3,47% | - |
| 17.12.2024 | 2,48 | 2,65 | 2,48 | 2,59 | 4,02% | - |
| 16.12.2024 | 2,56 | 2,66 | 2,48 | 2,49 | -3,11% | - |
| 13.12.2024 | 2,51 | 2,71 | 2,51 | 2,57 | 0,78% | - |
| 12.12.2024 | 2,44 | 2,71 | 2,44 | 2,55 | 2,82% | - |
| 11.12.2024 | 2,46 | 2,49 | 2,44 | 2,48 | -1,59% | - |
| 10.12.2024 | 2,43 | 2,70 | 2,43 | 2,52 | -0,79% | - |
| 09.12.2024 | 2,43 | 2,76 | 2,43 | 2,54 | 3,67% | - |
| 06.12.2024 | 2,42 | 2,52 | 2,42 | 2,45 | 1,24% | - |
| 05.12.2024 | 2,41 | 2,65 | 2,40 | 2,42 | 0,41% | - |
| 04.12.2024 | 2,40 | 2,66 | 2,34 | 2,41 | 0,42% | 90,00 |
| 03.12.2024 | 2,47 | 2,60 | 2,38 | 2,40 | -4,38% | - |
| 02.12.2024 | 2,49 | 2,60 | 2,22 | 2,51 | -3,09% | - |
| 29.11.2024 | 2,46 | 2,66 | 2,32 | 2,59 | 4,44% | - |
| 28.11.2024 | 2,40 | 2,55 | 2,39 | 2,48 | 2,48% | - |
| 27.11.2024 | 2,35 | 2,51 | 2,34 | 2,42 | 2,98% | - |
| 26.11.2024 | 2,33 | 2,46 | 2,30 | 2,35 | 1,29% | - |
| 25.11.2024 | 2,36 | 2,48 | 2,27 | 2,32 | -1,28% | - |
| 22.11.2024 | 2,38 | 2,48 | 2,29 | 2,35 | -1,67% | - |
| 21.11.2024 | 2,39 | 2,44 | 2,32 | 2,39 | -1,65% | - |
| 20.11.2024 | 2,43 | 2,54 | 2,39 | 2,43 | 0,41% | - |
| 19.11.2024 | 2,46 | 2,67 | 2,32 | 2,42 | -1,63% | - |
| 18.11.2024 | 2,52 | 2,54 | 2,42 | 2,46 | -3,15% | - |
| 15.11.2024 | 2,43 | 2,60 | 2,30 | 2,54 | 4,96% | 21.000,00 |
| 14.11.2024 | 2,50 | 2,50 | 2,34 | 2,42 | -5,47% | - |
| 13.11.2024 | 2,54 | 2,72 | 2,32 | 2,56 | 0,79% | - |
| 12.11.2024 | 2,57 | 2,64 | 2,48 | 2,54 | -1,17% | - |
| 11.11.2024 | 2,47 | 2,66 | 2,45 | 2,57 | 4,05% | 250,00 |
| 08.11.2024 | 2,63 | 2,72 | 2,42 | 2,47 | -2,76% | - |
| 07.11.2024 | 2,56 | 2,74 | 2,52 | 2,54 | -1,55% | - |
| 06.11.2024 | 2,50 | 2,64 | 2,48 | 2,58 | 2,38% | - |
| 05.11.2024 | 2,67 | 2,75 | 2,52 | 2,52 | -6,67% | - |
| 04.11.2024 | 2,64 | 2,72 | 2,49 | 2,70 | 1,89% | - |
| 01.11.2024 | 2,66 | 2,67 | 2,56 | 2,65 | -1,49% | - |
| 31.10.2024 | 2,60 | 2,74 | 2,35 | 2,69 | 7,60% | 7.022,00 |
| 30.10.2024 | 2,90 | 2,90 | 2,20 | 2,50 | -13,49% | 10.400,00 |
| 29.10.2024 | 2,90 | 2,90 | 2,85 | 2,89 | 0,00% | - |
| 28.10.2024 | 2,90 | 2,90 | 2,85 | 2,89 | 0,00% | - |
| 25.10.2024 | 2,88 | 2,89 | 2,66 | 2,89 | 0,35% | - |
| 24.10.2024 | 2,87 | 2,88 | 2,74 | 2,88 | 0,35% | - |
| 23.10.2024 | 2,85 | 2,87 | 2,81 | 2,87 | -0,35% | - |
| 22.10.2024 | 2,84 | 2,88 | 2,80 | 2,88 | 1,05% | - |
| 21.10.2024 | 2,78 | 2,85 | 2,77 | 2,85 | 2,15% | - |
| 18.10.2024 | 2,78 | 2,82 | 2,73 | 2,79 | -0,71% | - |
| 17.10.2024 | 2,61 | 2,81 | 2,56 | 2,81 | 8,08% | 440,00 |
| 16.10.2024 | 2,62 | 2,66 | 2,56 | 2,60 | -0,38% | - |
| 15.10.2024 | 2,61 | 2,73 | 1,90 | 2,61 | -3,69% | - |
| 14.10.2024 | 2,82 | 2,82 | 1,96 | 2,71 | -3,90% | - |
| 11.10.2024 | 2,84 | 2,87 | 2,76 | 2,82 | -0,35% | - |
| 10.10.2024 | 2,58 | 2,84 | 1,86 | 2,83 | 5,99% | - |
| 09.10.2024 | 2,62 | 2,71 | 2,53 | 2,67 | -1,11% | - |
| 08.10.2024 | 2,84 | 2,84 | 2,00 | 2,70 | -4,26% | - |
| 07.10.2024 | 2,90 | 3,04 | 2,11 | 2,82 | -6,00% | - |
| 04.10.2024 | 2,92 | 3,00 | 2,90 | 3,00 | 2,39% | - |
| 03.10.2024 | 2,89 | 3,03 | 2,89 | 2,93 | -1,68% | - |
| 02.10.2024 | 2,89 | 2,98 | 2,89 | 2,98 | 0,00% | - |
| 01.10.2024 | 2,92 | 2,98 | 2,89 | 2,98 | -1,97% | - |
| 30.09.2024 | 2,91 | 3,04 | 2,89 | 3,04 | 1,33% | - |
| 27.09.2024 | 2,84 | 3,00 | 2,12 | 3,00 | 2,74% | - |
| 26.09.2024 | 2,84 | 2,92 | 2,13 | 2,92 | -1,02% | - |
| 25.09.2024 | 2,85 | 2,95 | 2,84 | 2,95 | 0,00% | - |
| 24.09.2024 | 2,91 | 2,95 | 2,15 | 2,95 | -1,34% | - |
| 23.09.2024 | 2,89 | 2,99 | 2,15 | 2,99 | 1,36% | - |
| 20.09.2024 | 3,02 | 3,14 | 2,15 | 2,95 | -2,32% | - |
| 19.09.2024 | 3,00 | 3,20 | 2,95 | 3,02 | 0,67% | - |
| 18.09.2024 | 2,99 | 3,19 | 2,95 | 3,00 | -2,28% | - |
| 17.09.2024 | 3,00 | 3,09 | 2,95 | 3,07 | -0,32% | 34.500,00 |
| 16.09.2024 | 3,01 | 3,17 | 2,95 | 3,08 | 1,32% | - |
| 13.09.2024 | 3,13 | 3,22 | 2,92 | 3,04 | -5,00% | - |
| 12.09.2024 | 3,21 | 3,31 | 3,05 | 3,20 | 0,31% | - |