272,750€
-1,03%
Echtzeit-Aktienkurs Veeva Systems
Bid:
Ask:
Aktienkurse zur Veeva Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 272,25 | 273,95 | 265,05 | 272,75 | -1,32% | - |
| 05.11.2026 | 275,40 | 279,65 | 271,80 | 276,40 | -0,16% | - |
| 04.11.2026 | 269,50 | 278,55 | 269,20 | 276,85 | 2,20% | - |
| 03.11.2026 | 273,35 | 273,80 | 267,35 | 270,90 | -1,22% | 1.020,00 |
| 02.11.2026 | 279,85 | 282,00 | 274,20 | 274,25 | -2,14% | 4.293,00 |
| 30.10.2026 | 276,80 | 282,00 | 275,70 | 280,25 | 1,06% | - |
| 29.10.2026 | 281,85 | 283,30 | 275,85 | 277,30 | -1,47% | 3.566,00 |
| 28.10.2026 | 281,95 | 286,25 | 276,95 | 281,45 | -0,09% | 2.000,00 |
| 27.10.2026 | 284,85 | 286,35 | 278,85 | 281,70 | -1,12% | 324,00 |
| 26.10.2026 | 288,55 | 291,30 | 283,20 | 284,90 | -1,23% | - |
| 23.10.2026 | 287,20 | 290,05 | 285,00 | 288,45 | 0,28% | - |
| 22.10.2026 | 282,70 | 290,80 | 281,85 | 287,65 | 0,84% | - |
| 21.10.2026 | 283,45 | 287,50 | 281,85 | 285,25 | 0,62% | - |
| 20.10.2026 | 282,10 | 286,50 | 276,40 | 283,50 | 0,32% | 316,00 |
| 19.10.2026 | 278,00 | 283,50 | 273,70 | 282,60 | 2,30% | 138,00 |
| 16.10.2026 | 279,35 | 283,35 | 273,05 | 276,25 | -1,06% | 37,00 |
| 15.10.2026 | 264,10 | 280,85 | 261,60 | 279,20 | 4,75% | 8.800,00 |
| 14.10.2026 | 269,35 | 272,65 | 263,45 | 266,55 | -1,08% | - |
| 13.10.2026 | 264,45 | 275,95 | 263,95 | 269,45 | 1,60% | 184,00 |
| 12.10.2026 | 265,15 | 268,30 | 262,70 | 265,20 | 0,49% | - |
| 09.10.2026 | 254,20 | 265,45 | 253,25 | 263,90 | 3,90% | 600,00 |
| 08.10.2026 | 252,00 | 254,70 | 249,40 | 254,00 | 0,69% | 1.445,00 |
| 07.10.2026 | 252,40 | 256,05 | 250,25 | 252,25 | 0,38% | 52,00 |
| 06.10.2026 | 252,90 | 257,35 | 250,75 | 251,30 | -0,51% | 1.815,00 |
| 05.10.2026 | 244,15 | 252,60 | 241,75 | 252,60 | 4,01% | 740,00 |
| 02.10.2026 | 251,30 | 252,75 | 242,40 | 242,85 | -3,21% | - |
| 01.10.2026 | 253,40 | 258,90 | 250,90 | 250,90 | -0,46% | 30,00 |
| 30.09.2026 | 245,95 | 253,85 | 243,75 | 252,05 | 2,56% | 240,00 |
| 29.09.2026 | 245,85 | 248,10 | 242,45 | 245,75 | -0,24% | 260,00 |
| 28.09.2026 | 245,75 | 248,05 | 239,70 | 246,35 | -0,02% | 494,00 |
| 25.09.2026 | 241,85 | 248,00 | 240,45 | 246,40 | 1,97% | 1.410,00 |
| 24.09.2026 | 236,95 | 242,65 | 236,00 | 241,65 | 1,58% | 1.600,00 |
| 23.09.2026 | 228,95 | 239,00 | 228,75 | 237,90 | 4,20% | - |
| 22.09.2026 | 228,40 | 232,45 | 226,50 | 228,30 | 0,02% | - |
| 21.09.2026 | 228,00 | 229,05 | 224,15 | 228,25 | 0,73% | - |
| 18.09.2026 | 230,30 | 230,70 | 226,05 | 226,60 | -1,37% | - |
| 17.09.2026 | 232,25 | 233,45 | 226,80 | 229,75 | -0,50% | 486,00 |
| 16.09.2026 | 231,40 | 232,90 | 228,95 | 230,90 | 0,35% | - |
| 15.09.2026 | 229,80 | 235,80 | 226,60 | 230,10 | 0,02% | - |
| 14.09.2026 | 228,50 | 235,15 | 226,35 | 230,05 | 1,70% | - |
| 11.09.2026 | 225,55 | 227,15 | 223,80 | 226,20 | 0,62% | 288,00 |
| 10.09.2026 | 224,65 | 227,60 | 222,45 | 224,80 | 0,20% | 240,00 |
| 09.09.2026 | 228,15 | 228,95 | 222,95 | 224,35 | -1,51% | - |
| 08.09.2026 | 234,60 | 235,05 | 227,25 | 227,80 | -1,64% | - |
| 07.09.2026 | 233,65 | 235,35 | 230,10 | 231,60 | -2,22% | 4.200,00 |
| 04.09.2026 | 244,70 | 244,85 | 235,70 | 236,85 | -3,19% | - |
| 03.09.2026 | 242,15 | 247,95 | 239,50 | 244,65 | 1,01% | 750,00 |
| 02.09.2026 | 240,30 | 243,60 | 238,20 | 242,20 | 0,48% | 4.429,00 |
| 01.09.2026 | 246,40 | 247,20 | 240,30 | 241,05 | -1,95% | 2.498,00 |
| 31.08.2026 | 238,20 | 250,00 | 233,75 | 245,85 | 3,00% | 2.425,00 |
| 28.08.2026 | 241,85 | 245,25 | 236,80 | 238,70 | -1,49% | 72,00 |
| 27.08.2026 | 226,85 | 254,10 | 224,20 | 242,30 | 15,27% | 744,00 |
| 26.08.2026 | 211,20 | 212,70 | 205,75 | 210,20 | -0,52% | - |
| 25.08.2026 | 213,50 | 214,30 | 208,10 | 211,30 | -0,84% | 1.000,00 |
| 24.08.2026 | 211,70 | 213,70 | 207,60 | 213,10 | 0,19% | - |
| 21.08.2026 | 214,40 | 215,55 | 211,35 | 212,70 | -0,70% | 2.417,00 |
| 20.08.2026 | 215,10 | 217,00 | 212,40 | 214,20 | -0,37% | - |
| 19.08.2026 | 209,10 | 216,50 | 207,90 | 215,00 | 2,50% | 695,00 |
| 18.08.2026 | 204,95 | 213,30 | 204,30 | 209,75 | 1,87% | - |
| 17.08.2026 | 210,95 | 211,00 | 205,15 | 205,90 | -2,28% | 2.820,00 |
| 14.08.2026 | 218,95 | 218,95 | 210,50 | 210,70 | -3,81% | - |
| 13.08.2026 | 209,30 | 219,70 | 207,90 | 219,05 | 4,46% | 195,00 |
| 12.08.2026 | 205,15 | 209,70 | 200,00 | 209,70 | 2,29% | 324,00 |
| 11.08.2026 | 203,45 | 207,05 | 201,40 | 205,00 | 0,84% | 160,00 |
| 10.08.2026 | 199,38 | 204,45 | 197,80 | 203,30 | 2,01% | 2.087,00 |
| 07.08.2026 | 191,90 | 200,35 | 190,68 | 199,30 | 5,53% | 1.656,00 |
| 06.08.2026 | 183,25 | 189,10 | 179,73 | 188,85 | 2,16% | 15,00 |
| 05.08.2026 | 184,25 | 185,90 | 182,15 | 184,85 | 0,69% | 1.240,00 |
| 04.08.2026 | 179,73 | 184,13 | 176,05 | 183,58 | 2,48% | 450,00 |
| 03.08.2026 | 177,65 | 183,00 | 177,48 | 179,13 | 1,37% | 308,00 |
| 31.07.2026 | 176,05 | 179,58 | 171,75 | 176,70 | 1,01% | 7.760,00 |
| 30.07.2026 | 181,77 | 182,83 | 171,10 | 174,93 | -3,62% | - |
| 29.07.2026 | 176,27 | 183,55 | 175,38 | 181,50 | 2,72% | 96,00 |
| 28.07.2026 | 170,43 | 178,20 | 170,43 | 176,70 | 3,48% | 246,00 |
| 27.07.2026 | 164,27 | 173,98 | 163,55 | 170,75 | 4,20% | - |
| 24.07.2026 | 157,75 | 164,55 | 157,58 | 163,88 | 3,88% | 126,00 |
| 23.07.2026 | 162,25 | 164,38 | 157,50 | 157,75 | -2,38% | 450,00 |
| 22.07.2026 | 165,68 | 166,77 | 159,77 | 161,60 | -2,61% | 2.467,00 |
| 21.07.2026 | 172,70 | 172,93 | 165,40 | 165,93 | -3,98% | 887,00 |
| 20.07.2026 | 170,70 | 175,00 | 168,10 | 172,80 | 1,19% | - |
| 17.07.2026 | 171,02 | 174,63 | 169,83 | 170,77 | -1,04% | 252,00 |
| 16.07.2026 | 168,90 | 175,08 | 168,77 | 172,58 | 2,36% | - |
| 15.07.2026 | 169,25 | 174,10 | 167,52 | 168,60 | -0,35% | - |
| 14.07.2026 | 172,83 | 173,00 | 162,98 | 169,20 | -2,13% | - |
| 13.07.2026 | 167,50 | 174,38 | 166,65 | 172,88 | 3,83% | 1.560,00 |
| 10.07.2026 | 165,55 | 170,15 | 165,27 | 166,50 | 0,24% | 405,00 |
| 09.07.2026 | 165,25 | 166,27 | 159,50 | 166,10 | 0,85% | 545,00 |
| 08.07.2026 | 168,20 | 168,50 | 164,40 | 164,70 | -2,21% | 672,00 |
| 07.07.2026 | 167,50 | 174,45 | 167,25 | 168,43 | 0,30% | 342,00 |
| 06.07.2026 | 169,50 | 169,58 | 164,63 | 167,93 | -0,16% | 943,00 |
| 03.07.2026 | 167,63 | 168,23 | 167,50 | 168,20 | -0,25% | - |
| 02.07.2026 | 162,08 | 168,70 | 159,38 | 168,63 | 4,11% | 1.565,00 |
| 01.07.2026 | 155,20 | 166,08 | 155,13 | 161,98 | 4,21% | 96,00 |
| 30.06.2026 | 155,05 | 155,77 | 151,68 | 155,43 | 0,78% | 2.465,00 |
| 29.06.2026 | 152,05 | 156,23 | 150,40 | 154,23 | 2,48% | - |
| 26.06.2026 | 139,50 | 150,58 | 138,73 | 150,50 | 7,83% | 1.151,00 |
| 25.06.2026 | 140,83 | 142,30 | 139,30 | 139,58 | -1,76% | - |
| 24.06.2026 | 140,83 | 146,20 | 140,00 | 142,08 | 1,25% | 395,00 |
| 23.06.2026 | 132,85 | 141,35 | 132,45 | 140,33 | 4,72% | 299,00 |
| 22.06.2026 | 133,85 | 136,88 | 132,33 | 134,00 | 0,41% | - |