1,499€
0,67%
Echtzeit-Aktienkurs VNV GLOBAL AB
Bid:
Ask:
Aktienkurse zur VNV GLOBAL AB Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
30.05.2025 | 1,49 | 1,52 | 1,47 | 1,50 | 0,81% | - |
29.05.2025 | 1,49 | 1,54 | 1,47 | 1,49 | 0,37% | - |
28.05.2025 | 1,49 | 1,51 | 1,46 | 1,48 | -0,34% | 1.000,00 |
27.05.2025 | 1,51 | 1,53 | 1,48 | 1,49 | -1,52% | - |
26.05.2025 | 1,52 | 1,53 | 1,49 | 1,51 | 0,57% | - |
23.05.2025 | 1,48 | 1,55 | 1,48 | 1,50 | 1,66% | - |
22.05.2025 | 1,56 | 1,56 | 1,47 | 1,48 | -4,95% | - |
21.05.2025 | 1,55 | 1,57 | 1,46 | 1,56 | 0,23% | - |
20.05.2025 | 1,54 | 1,57 | 1,54 | 1,55 | 0,65% | - |
19.05.2025 | 1,55 | 1,57 | 1,53 | 1,54 | -1,19% | - |
16.05.2025 | 1,57 | 1,58 | 1,55 | 1,56 | -0,54% | - |
15.05.2025 | 1,58 | 1,59 | 1,56 | 1,57 | -0,66% | - |
14.05.2025 | 1,61 | 1,63 | 1,58 | 1,58 | -1,62% | - |
13.05.2025 | 1,62 | 1,65 | 1,60 | 1,61 | -1,17% | - |
12.05.2025 | 1,57 | 1,66 | 1,56 | 1,62 | 4,50% | - |
09.05.2025 | 1,55 | 1,57 | 1,55 | 1,55 | 0,36% | - |
08.05.2025 | 1,60 | 1,61 | 1,53 | 1,55 | -3,13% | - |
07.05.2025 | 1,62 | 1,62 | 1,60 | 1,60 | -1,11% | - |
06.05.2025 | 1,55 | 1,62 | 1,55 | 1,62 | 3,85% | - |
05.05.2025 | 1,61 | 1,61 | 1,55 | 1,56 | -3,26% | - |
02.05.2025 | 1,56 | 1,61 | 1,54 | 1,61 | 3,81% | - |
30.04.2025 | 1,52 | 1,57 | 1,52 | 1,55 | 2,14% | - |
29.04.2025 | 1,55 | 1,57 | 1,52 | 1,52 | -2,03% | - |
28.04.2025 | 1,51 | 1,58 | 1,51 | 1,55 | 2,38% | - |
25.04.2025 | 1,55 | 1,56 | 1,50 | 1,51 | -2,01% | - |
24.04.2025 | 1,50 | 1,54 | 1,45 | 1,54 | 3,00% | - |
23.04.2025 | 1,50 | 1,53 | 1,47 | 1,50 | 1,01% | - |
22.04.2025 | 1,47 | 1,53 | 1,44 | 1,48 | 0,13% | - |
17.04.2025 | 1,48 | 1,48 | 1,44 | 1,48 | 1,19% | - |
16.04.2025 | 1,48 | 1,50 | 1,45 | 1,46 | -2,30% | - |
15.04.2025 | 1,45 | 1,52 | 1,44 | 1,50 | 3,63% | - |
14.04.2025 | 1,38 | 1,46 | 1,38 | 1,45 | 4,93% | - |
11.04.2025 | 1,35 | 1,38 | 1,30 | 1,38 | 2,15% | - |
10.04.2025 | 1,29 | 1,46 | 1,29 | 1,35 | 3,57% | - |
09.04.2025 | 1,35 | 1,38 | 1,27 | 1,30 | -3,73% | 1.000,00 |
08.04.2025 | 1,32 | 1,38 | 1,31 | 1,35 | 3,72% | - |
07.04.2025 | 1,35 | 1,39 | 1,25 | 1,31 | -5,74% | - |
04.04.2025 | 1,42 | 1,46 | 1,35 | 1,38 | -2,67% | - |
03.04.2025 | 1,46 | 1,49 | 1,42 | 1,42 | -4,40% | - |
02.04.2025 | 1,50 | 1,50 | 1,45 | 1,49 | -0,70% | - |
01.04.2025 | 1,56 | 1,58 | 1,48 | 1,50 | -3,91% | - |
31.03.2025 | 1,63 | 1,63 | 1,55 | 1,56 | -4,50% | - |
28.03.2025 | 1,64 | 1,65 | 1,62 | 1,63 | -0,85% | - |
27.03.2025 | 1,62 | 1,66 | 1,59 | 1,65 | 1,32% | - |
26.03.2025 | 1,66 | 1,67 | 1,62 | 1,63 | -2,28% | - |
25.03.2025 | 1,66 | 1,68 | 1,63 | 1,66 | 0,21% | - |
24.03.2025 | 1,61 | 1,66 | 1,61 | 1,66 | 3,36% | - |
21.03.2025 | 1,66 | 1,66 | 1,60 | 1,61 | -3,46% | - |
20.03.2025 | 1,64 | 1,68 | 1,64 | 1,66 | 1,46% | - |
19.03.2025 | 1,72 | 1,73 | 1,60 | 1,64 | -4,93% | - |
18.03.2025 | 1,69 | 1,74 | 1,69 | 1,72 | 2,13% | - |
17.03.2025 | 1,68 | 1,69 | 1,66 | 1,69 | 0,00% | - |
14.03.2025 | 1,64 | 1,70 | 1,63 | 1,69 | 2,83% | - |
13.03.2025 | 1,68 | 1,71 | 1,64 | 1,64 | -1,94% | - |
12.03.2025 | 1,64 | 1,70 | 1,64 | 1,67 | 1,64% | - |
11.03.2025 | 1,71 | 1,74 | 1,64 | 1,65 | -3,46% | - |
10.03.2025 | 1,81 | 1,82 | 1,70 | 1,71 | -5,69% | - |
07.03.2025 | 1,83 | 1,84 | 1,80 | 1,81 | -1,26% | - |
06.03.2025 | 1,83 | 1,91 | 1,81 | 1,83 | 0,08% | - |
05.03.2025 | 1,82 | 1,93 | 1,82 | 1,83 | 0,05% | - |
04.03.2025 | 2,01 | 2,01 | 1,81 | 1,83 | -9,18% | - |
03.03.2025 | 1,85 | 2,02 | 1,85 | 2,02 | 8,86% | - |
28.02.2025 | 1,87 | 1,87 | 1,84 | 1,85 | -1,33% | - |
27.02.2025 | 1,86 | 1,89 | 1,84 | 1,88 | 0,94% | - |
26.02.2025 | 1,88 | 1,94 | 1,86 | 1,86 | -1,33% | - |
25.02.2025 | 1,91 | 2,01 | 1,88 | 1,88 | -1,52% | - |
24.02.2025 | 1,95 | 1,97 | 1,90 | 1,91 | -1,65% | - |
21.02.2025 | 1,92 | 1,98 | 1,91 | 1,94 | 1,57% | - |
20.02.2025 | 1,89 | 1,94 | 1,89 | 1,91 | 0,90% | - |
19.02.2025 | 1,97 | 1,97 | 1,90 | 1,90 | -3,31% | - |
18.02.2025 | 2,01 | 2,01 | 1,95 | 1,96 | -2,17% | - |
17.02.2025 | 1,94 | 2,02 | 1,93 | 2,01 | 3,27% | - |
14.02.2025 | 1,95 | 1,96 | 1,92 | 1,94 | -0,28% | - |
13.02.2025 | 1,87 | 1,95 | 1,87 | 1,95 | 4,14% | - |
12.02.2025 | 1,86 | 1,90 | 1,85 | 1,87 | 0,65% | - |
11.02.2025 | 1,88 | 1,88 | 1,85 | 1,86 | -1,25% | - |
10.02.2025 | 1,85 | 1,88 | 1,85 | 1,88 | 1,62% | - |
07.02.2025 | 1,88 | 1,93 | 1,85 | 1,85 | -3,84% | - |
06.02.2025 | 1,85 | 1,93 | 1,85 | 1,93 | 4,00% | - |
05.02.2025 | 1,88 | 1,88 | 1,84 | 1,85 | -1,17% | - |
04.02.2025 | 1,85 | 1,88 | 1,84 | 1,87 | 0,89% | - |
03.02.2025 | 1,92 | 1,92 | 1,79 | 1,86 | -3,13% | - |
31.01.2025 | 1,94 | 1,98 | 1,88 | 1,92 | -0,85% | - |
30.01.2025 | 1,84 | 1,94 | 1,73 | 1,93 | 5,19% | - |
29.01.2025 | 1,73 | 1,85 | 1,73 | 1,84 | 6,36% | - |
28.01.2025 | 1,66 | 1,73 | 1,63 | 1,73 | 3,97% | - |
27.01.2025 | 1,65 | 1,66 | 1,63 | 1,66 | 0,18% | - |
24.01.2025 | 1,64 | 1,70 | 1,64 | 1,66 | 1,04% | - |
23.01.2025 | 1,65 | 1,66 | 1,63 | 1,64 | -0,12% | - |
22.01.2025 | 1,69 | 1,70 | 1,63 | 1,64 | -2,78% | - |
21.01.2025 | 1,64 | 1,69 | 1,63 | 1,69 | 2,61% | - |
20.01.2025 | 1,65 | 1,65 | 1,62 | 1,65 | -0,24% | - |