41,475€
2,18%
Echtzeit-Aktienkurs Varonis Systems
Bid:
Ask:
Aktienkurse zur Varonis Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 40,72 | 41,85 | 40,64 | 41,48 | 1,57% | - |
| 15.05.2025 | 40,77 | 41,29 | 40,60 | 40,84 | -0,33% | - |
| 14.05.2025 | 41,07 | 41,17 | 40,60 | 40,97 | -0,06% | - |
| 13.05.2025 | 41,13 | 41,34 | 39,98 | 41,00 | -0,71% | - |
| 12.05.2025 | 40,95 | 42,10 | 40,91 | 41,29 | 2,53% | - |
| 09.05.2025 | 40,55 | 40,65 | 39,87 | 40,27 | -0,53% | - |
| 08.05.2025 | 40,33 | 40,83 | 39,71 | 40,49 | 1,15% | - |
| 07.05.2025 | 40,39 | 41,24 | 39,37 | 40,03 | 2,85% | - |
| 06.05.2025 | 38,54 | 39,38 | 36,83 | 38,92 | 0,45% | - |
| 05.05.2025 | 37,80 | 39,35 | 36,24 | 38,74 | 1,73% | - |
| 02.05.2025 | 38,12 | 38,29 | 37,88 | 38,08 | 0,67% | - |
| 30.04.2025 | 37,58 | 37,91 | 36,74 | 37,83 | 0,56% | - |
| 29.04.2025 | 37,06 | 37,79 | 35,78 | 37,62 | 1,84% | - |
| 28.04.2025 | 37,00 | 37,50 | 36,11 | 36,94 | -0,75% | - |
| 25.04.2025 | 36,90 | 37,26 | 35,54 | 37,22 | 1,75% | - |
| 24.04.2025 | 36,31 | 36,91 | 35,97 | 36,58 | 0,19% | - |
| 23.04.2025 | 36,05 | 37,10 | 35,69 | 36,51 | 3,38% | - |
| 22.04.2025 | 34,27 | 35,52 | 34,26 | 35,31 | -0,54% | - |
| 17.04.2025 | 36,22 | 36,39 | 35,36 | 35,50 | -0,98% | - |
| 16.04.2025 | 35,89 | 37,02 | 34,72 | 35,85 | -2,91% | - |
| 15.04.2025 | 36,63 | 37,33 | 36,12 | 36,93 | 0,64% | - |
| 14.04.2025 | 36,73 | 37,24 | 35,18 | 36,69 | 0,78% | - |
| 11.04.2025 | 36,87 | 37,06 | 35,40 | 36,41 | -0,84% | - |
| 10.04.2025 | 37,46 | 37,48 | 34,32 | 36,72 | -2,91% | - |
| 09.04.2025 | 33,59 | 38,63 | 32,77 | 37,82 | 9,20% | - |
| 08.04.2025 | 34,99 | 36,68 | 34,36 | 34,63 | -0,62% | - |
| 07.04.2025 | 33,26 | 36,18 | 32,74 | 34,85 | -0,51% | - |
| 04.04.2025 | 36,53 | 36,79 | 34,53 | 35,03 | -4,55% | 200,00 |
| 03.04.2025 | 37,06 | 37,20 | 35,75 | 36,70 | -4,19% | 18.600,00 |
| 02.04.2025 | 37,84 | 38,59 | 36,91 | 38,30 | 1,06% | - |
| 01.04.2025 | 37,33 | 38,10 | 36,50 | 37,90 | 1,22% | - |
| 31.03.2025 | 38,20 | 38,29 | 36,72 | 37,45 | -2,65% | - |
| 28.03.2025 | 38,58 | 39,42 | 38,10 | 38,47 | 9,20% | - |
| 27.03.2025 | 38,71 | 38,78 | 35,23 | 35,23 | -4,19% | - |
| 26.03.2025 | 38,96 | 39,32 | 36,76 | 36,77 | 0,35% | - |
| 25.03.2025 | 38,31 | 39,28 | 36,63 | 36,64 | -4,56% | - |
| 24.03.2025 | 38,06 | 38,81 | 38,04 | 38,39 | 7,27% | - |
| 21.03.2025 | 38,34 | 38,35 | 35,79 | 35,79 | -3,57% | - |
| 20.03.2025 | 38,96 | 39,12 | 37,09 | 37,11 | 2,68% | - |
| 19.03.2025 | 38,05 | 39,39 | 35,54 | 36,14 | -7,52% | - |
| 18.03.2025 | 37,86 | 39,08 | 36,80 | 39,08 | 5,97% | - |
| 17.03.2025 | 36,57 | 38,32 | 36,18 | 36,88 | -0,38% | - |
| 14.03.2025 | 36,35 | 37,03 | 36,18 | 37,02 | -3,01% | - |
| 13.03.2025 | 36,57 | 38,19 | 36,05 | 38,17 | -0,44% | - |
| 12.03.2025 | 36,48 | 38,34 | 36,18 | 38,34 | 39,04% | - |
| 11.03.2025 | 36,85 | 38,38 | 27,58 | 27,58 | -0,85% | - |
| 10.03.2025 | 37,47 | 38,58 | 27,81 | 27,81 | -25,97% | - |
| 07.03.2025 | 38,10 | 38,71 | 37,22 | 37,57 | -1,66% | - |
| 06.03.2025 | 38,78 | 39,12 | 37,86 | 38,20 | -1,65% | - |
| 05.03.2025 | 39,47 | 39,48 | 38,13 | 38,84 | -1,03% | - |
| 04.03.2025 | 39,73 | 39,88 | 38,88 | 39,25 | -1,20% | - |
| 03.03.2025 | 41,50 | 41,56 | 39,36 | 39,72 | -4,12% | - |
| 28.02.2025 | 40,82 | 41,67 | 39,89 | 41,43 | 1,38% | 98,00 |
| 27.02.2025 | 41,12 | 41,54 | 40,43 | 40,86 | 0,10% | - |
| 26.02.2025 | 40,96 | 41,40 | 40,75 | 40,82 | 0,15% | - |
| 25.02.2025 | 41,03 | 41,11 | 40,14 | 40,76 | -0,61% | 60,00 |
| 24.02.2025 | 41,02 | 41,90 | 39,94 | 41,01 | -0,17% | - |
| 21.02.2025 | 41,09 | 41,57 | 40,74 | 41,08 | 0,10% | - |
| 20.02.2025 | 41,64 | 42,01 | 40,64 | 41,04 | -1,75% | 100,00 |
| 19.02.2025 | 42,31 | 42,36 | 41,48 | 41,77 | -1,29% | - |
| 18.02.2025 | 42,38 | 42,60 | 41,05 | 42,32 | 0,43% | - |
| 17.02.2025 | 42,15 | 42,23 | 42,05 | 42,14 | 0,14% | - |
| 14.02.2025 | 41,85 | 42,17 | 41,12 | 42,08 | 0,65% | - |
| 13.02.2025 | 41,46 | 42,08 | 41,08 | 41,81 | 0,63% | - |
| 12.02.2025 | 41,21 | 42,02 | 40,36 | 41,55 | 0,75% | - |
| 11.02.2025 | 41,63 | 41,89 | 40,41 | 41,24 | -1,17% | - |
| 10.02.2025 | 39,39 | 41,73 | 39,36 | 41,73 | 6,21% | - |
| 07.02.2025 | 38,58 | 39,86 | 38,19 | 39,29 | 2,01% | - |
| 06.02.2025 | 41,89 | 42,02 | 38,51 | 38,51 | -7,78% | - |
| 05.02.2025 | 44,87 | 44,89 | 39,43 | 41,76 | -7,54% | 355,00 |
| 04.02.2025 | 45,54 | 45,63 | 43,79 | 45,17 | 1,24% | - |
| 03.02.2025 | 43,38 | 45,07 | 42,94 | 44,61 | 2,02% | - |
| 31.01.2025 | 43,50 | 44,11 | 42,70 | 43,73 | 1,26% | - |
| 30.01.2025 | 42,89 | 43,83 | 42,76 | 43,18 | 1,04% | - |
| 29.01.2025 | 43,95 | 44,25 | 42,28 | 42,74 | -2,49% | - |
| 28.01.2025 | 42,56 | 44,13 | 42,54 | 43,83 | 3,08% | - |
| 27.01.2025 | 41,99 | 43,42 | 41,50 | 42,52 | 0,73% | - |
| 24.01.2025 | 42,33 | 42,96 | 42,14 | 42,21 | -0,62% | - |
| 23.01.2025 | 43,06 | 43,15 | 42,35 | 42,47 | -1,45% | - |
| 22.01.2025 | 43,60 | 43,94 | 42,89 | 43,10 | -1,27% | - |
| 21.01.2025 | 42,81 | 43,73 | 42,00 | 43,65 | 1,89% | - |
| 20.01.2025 | 42,88 | 43,04 | 42,62 | 42,84 | -0,48% | - |
| 17.01.2025 | 44,68 | 45,41 | 42,46 | 43,05 | -3,40% | - |
| 16.01.2025 | 43,95 | 44,57 | 43,51 | 44,56 | 1,64% | - |
| 15.01.2025 | 44,21 | 45,04 | 43,54 | 43,84 | -0,66% | - |
| 14.01.2025 | 43,80 | 44,30 | 43,33 | 44,13 | 0,72% | - |
| 13.01.2025 | 43,48 | 44,02 | 43,05 | 43,82 | 0,38% | - |
| 10.01.2025 | 42,87 | 44,01 | 42,73 | 43,65 | 1,08% | - |
| 09.01.2025 | 42,89 | 43,23 | 42,79 | 43,19 | 0,70% | - |
| 08.01.2025 | 42,86 | 43,11 | 42,20 | 42,89 | 0,12% | - |
| 07.01.2025 | 43,34 | 43,68 | 42,38 | 42,84 | -1,40% | - |
| 06.01.2025 | 43,22 | 43,51 | 42,59 | 43,45 | 0,45% | - |
| 03.01.2025 | 43,20 | 43,81 | 43,07 | 43,25 | 0,06% | - |
| 02.01.2025 | 43,14 | 43,69 | 42,89 | 43,23 | 1,25% | - |
| 30.12.2024 | 43,02 | 43,12 | 42,69 | 42,69 | -1,08% | - |
| 27.12.2024 | 43,47 | 43,49 | 42,41 | 43,16 | -0,46% | - |
| 23.12.2024 | 43,67 | 43,80 | 42,87 | 43,36 | -0,24% | - |
| 20.12.2024 | 43,27 | 43,49 | 42,52 | 43,46 | 0,12% | - |
| 19.12.2024 | 43,79 | 44,45 | 43,22 | 43,41 | -1,03% | - |
| 18.12.2024 | 45,02 | 45,77 | 43,47 | 43,86 | -2,52% | - |