28,220€
2,81%
Echtzeit-Aktienkurs Varonis Systems
Bid:
Ask:
Aktienkurse zur Varonis Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 27,98 | 28,80 | 27,92 | 28,20 | 1,09% | - |
| 27.11.2025 | 27,89 | 27,92 | 27,84 | 27,89 | 0,94% | - |
| 26.11.2025 | 28,07 | 28,29 | 27,63 | 27,63 | -0,83% | - |
| 25.11.2025 | 27,29 | 28,21 | 27,12 | 27,86 | 1,94% | - |
| 24.11.2025 | 27,31 | 27,50 | 26,82 | 27,33 | 0,42% | - |
| 21.11.2025 | 27,27 | 27,38 | 26,41 | 27,22 | -2,80% | - |
| 20.11.2025 | 28,00 | 28,52 | 27,20 | 28,00 | -0,62% | - |
| 19.11.2025 | 28,42 | 28,64 | 27,79 | 28,18 | -0,35% | - |
| 18.11.2025 | 28,35 | 28,76 | 28,05 | 28,28 | -2,50% | - |
| 17.11.2025 | 29,07 | 29,26 | 28,38 | 29,00 | 0,83% | 172,00 |
| 14.11.2025 | 29,49 | 29,51 | 28,27 | 28,76 | -3,18% | - |
| 13.11.2025 | 30,72 | 30,72 | 29,60 | 29,71 | -3,27% | - |
| 12.11.2025 | 30,86 | 31,32 | 30,58 | 30,71 | 0,82% | - |
| 11.11.2025 | 29,81 | 30,99 | 29,43 | 30,46 | 2,52% | - |
| 10.11.2025 | 29,91 | 30,13 | 29,19 | 29,71 | 0,99% | - |
| 07.11.2025 | 29,58 | 29,65 | 28,56 | 29,42 | -2,39% | - |
| 06.11.2025 | 30,42 | 30,43 | 29,11 | 30,14 | -1,49% | - |
| 05.11.2025 | 30,79 | 30,95 | 30,42 | 30,60 | -0,11% | - |
| 04.11.2025 | 31,31 | 31,55 | 30,26 | 30,63 | -2,06% | - |
| 03.11.2025 | 30,54 | 31,64 | 30,08 | 31,28 | 2,71% | 40,00 |
| 31.10.2025 | 30,30 | 30,62 | 29,16 | 30,45 | 2,94% | - |
| 30.10.2025 | 27,74 | 30,97 | 27,29 | 29,58 | 6,17% | - |
| 29.10.2025 | 37,62 | 39,38 | 27,65 | 27,86 | -26,71% | - |
| 28.10.2025 | 53,61 | 54,68 | 36,07 | 38,02 | -30,97% | 12,00 |
| 27.10.2025 | 54,21 | 55,08 | 53,46 | 55,07 | 2,49% | - |
| 24.10.2025 | 53,86 | 54,25 | 52,58 | 53,73 | 1,07% | - |
| 23.10.2025 | 52,84 | 54,21 | 52,48 | 53,16 | 1,51% | - |
| 22.10.2025 | 52,57 | 53,36 | 52,09 | 52,37 | -1,73% | - |
| 21.10.2025 | 53,52 | 53,81 | 52,86 | 53,29 | -0,34% | - |
| 20.10.2025 | 51,94 | 53,70 | 51,91 | 53,47 | 3,20% | - |
| 17.10.2025 | 51,41 | 52,05 | 50,81 | 51,81 | 0,17% | - |
| 16.10.2025 | 52,01 | 53,06 | 51,72 | 51,72 | -0,81% | - |
| 15.10.2025 | 52,86 | 53,26 | 51,93 | 52,14 | -1,06% | - |
| 14.10.2025 | 53,45 | 53,72 | 51,72 | 52,70 | -2,32% | - |
| 13.10.2025 | 53,59 | 54,56 | 53,09 | 53,95 | 3,35% | - |
| 10.10.2025 | 54,72 | 55,13 | 52,20 | 52,20 | -4,24% | - |
| 09.10.2025 | 54,41 | 54,91 | 53,34 | 54,51 | 0,87% | - |
| 08.10.2025 | 51,69 | 54,47 | 51,68 | 54,04 | 3,80% | 2,00 |
| 07.10.2025 | 51,89 | 53,88 | 51,63 | 52,06 | 0,27% | - |
| 06.10.2025 | 50,74 | 52,09 | 50,74 | 51,92 | 4,03% | - |
| 03.10.2025 | 50,85 | 51,03 | 49,91 | 49,91 | -0,65% | - |
| 02.10.2025 | 49,32 | 50,44 | 49,14 | 50,24 | 3,19% | 7,00 |
| 01.10.2025 | 48,67 | 49,54 | 48,46 | 48,68 | -0,19% | - |
| 30.09.2025 | 50,54 | 50,66 | 48,71 | 48,78 | -3,66% | - |
| 29.09.2025 | 50,86 | 51,18 | 50,18 | 50,63 | -0,53% | - |
| 26.09.2025 | 50,20 | 50,93 | 49,56 | 50,90 | 1,40% | - |
| 25.09.2025 | 49,55 | 50,20 | 49,15 | 50,20 | -0,15% | - |
| 24.09.2025 | 49,47 | 51,38 | 49,43 | 50,27 | 2,03% | - |
| 23.09.2025 | 50,70 | 50,97 | 49,26 | 49,27 | -2,57% | - |
| 22.09.2025 | 49,46 | 50,62 | 49,03 | 50,57 | 2,92% | - |
| 19.09.2025 | 48,84 | 49,28 | 48,62 | 49,14 | 0,27% | - |
| 18.09.2025 | 48,40 | 49,37 | 48,33 | 49,01 | 1,59% | - |
| 17.09.2025 | 48,22 | 49,01 | 48,04 | 48,24 | 0,75% | - |
| 16.09.2025 | 47,68 | 48,04 | 47,36 | 47,88 | 0,31% | - |
| 15.09.2025 | 47,98 | 48,36 | 47,50 | 47,73 | -2,07% | - |
| 12.09.2025 | 48,69 | 48,74 | 48,56 | 48,74 | 0,32% | - |
| 11.09.2025 | 48,16 | 48,73 | 47,83 | 48,59 | -0,73% | - |
| 10.09.2025 | 48,92 | 49,02 | 48,86 | 48,94 | -0,02% | - |
| 09.09.2025 | 48,88 | 49,03 | 48,88 | 48,95 | 1,62% | - |
| 08.09.2025 | 47,85 | 48,65 | 47,58 | 48,17 | 0,74% | - |
| 05.09.2025 | 47,78 | 48,18 | 47,14 | 47,82 | -0,05% | - |
| 04.09.2025 | 47,64 | 47,94 | 46,58 | 47,84 | 0,58% | - |
| 03.09.2025 | 48,62 | 48,87 | 46,58 | 47,57 | -2,56% | - |
| 02.09.2025 | 50,38 | 50,67 | 48,21 | 48,82 | -3,14% | - |
| 01.09.2025 | 50,30 | 50,48 | 50,22 | 50,40 | -0,17% | - |
| 29.08.2025 | 50,71 | 51,12 | 50,16 | 50,48 | -0,39% | - |
| 28.08.2025 | 50,35 | 50,98 | 50,03 | 50,68 | 0,79% | - |
| 27.08.2025 | 49,42 | 50,38 | 49,37 | 50,29 | 1,96% | - |
| 26.08.2025 | 49,83 | 50,70 | 49,32 | 49,32 | -1,14% | - |
| 25.08.2025 | 50,59 | 50,78 | 49,89 | 49,89 | -1,05% | - |
| 22.08.2025 | 50,54 | 50,87 | 50,31 | 50,42 | 0,05% | - |
| 21.08.2025 | 50,01 | 50,52 | 49,67 | 50,40 | 0,74% | - |
| 20.08.2025 | 49,90 | 50,26 | 49,14 | 50,03 | 0,03% | - |
| 19.08.2025 | 50,06 | 50,53 | 49,37 | 50,01 | -0,35% | - |
| 18.08.2025 | 50,00 | 50,40 | 49,43 | 50,19 | 0,47% | 412,00 |
| 15.08.2025 | 49,02 | 50,04 | 48,74 | 49,95 | 2,05% | - |
| 14.08.2025 | 49,56 | 50,00 | 48,78 | 48,95 | -1,32% | - |
| 13.08.2025 | 48,71 | 49,65 | 48,35 | 49,60 | 1,77% | - |
| 12.08.2025 | 46,90 | 48,79 | 46,29 | 48,74 | 4,11% | - |
| 11.08.2025 | 45,96 | 47,96 | 45,95 | 46,81 | 3,26% | - |
| 08.08.2025 | 46,72 | 46,98 | 45,25 | 45,33 | -2,74% | - |
| 07.08.2025 | 47,85 | 48,17 | 45,79 | 46,61 | -2,50% | - |
| 06.08.2025 | 47,82 | 47,88 | 46,96 | 47,80 | 0,46% | - |
| 05.08.2025 | 49,05 | 49,18 | 47,52 | 47,58 | -2,55% | - |
| 04.08.2025 | 47,48 | 48,86 | 47,20 | 48,83 | 3,21% | - |
| 01.08.2025 | 48,76 | 48,77 | 46,48 | 47,31 | -3,39% | - |
| 31.07.2025 | 49,86 | 51,17 | 48,89 | 48,97 | -2,09% | - |
| 30.07.2025 | 47,04 | 50,53 | 46,14 | 50,01 | 6,57% | - |
| 29.07.2025 | 47,10 | 47,76 | 46,92 | 46,93 | -0,04% | - |
| 28.07.2025 | 46,82 | 47,90 | 46,18 | 46,95 | 0,77% | - |
| 25.07.2025 | 45,54 | 47,05 | 45,43 | 46,59 | 2,55% | - |
| 24.07.2025 | 43,94 | 45,53 | 43,94 | 45,43 | 3,29% | - |
| 23.07.2025 | 44,50 | 44,70 | 43,63 | 43,98 | -0,55% | - |
| 22.07.2025 | 44,57 | 45,31 | 44,15 | 44,23 | -0,82% | - |
| 21.07.2025 | 44,17 | 45,38 | 43,86 | 44,59 | 0,96% | - |
| 18.07.2025 | 43,67 | 44,30 | 43,26 | 44,17 | 1,37% | - |
| 17.07.2025 | 43,27 | 44,35 | 43,26 | 43,57 | 0,81% | - |
| 16.07.2025 | 43,22 | 43,87 | 42,57 | 43,22 | -0,39% | - |
| 15.07.2025 | 43,23 | 43,85 | 43,12 | 43,39 | 0,39% | - |
| 14.07.2025 | 42,24 | 43,68 | 42,19 | 43,22 | 1,92% | - |