1,639€
1,80%
Echtzeit-Aktienkurs VNV Global AB
Bid:
Ask:
Aktienkurse zur VNV Global AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 1,24% | - |
| 24.09.2026 | 1,62 | 1,62 | 1,60 | 1,61 | -0,56% | - |
| 23.09.2026 | 1,63 | 1,65 | 1,62 | 1,62 | -1,40% | - |
| 22.09.2026 | 1,64 | 1,66 | 1,63 | 1,64 | 0,24% | - |
| 21.09.2026 | 1,63 | 1,67 | 1,63 | 1,64 | 0,61% | - |
| 18.09.2026 | 1,67 | 1,67 | 1,63 | 1,63 | -1,09% | - |
| 17.09.2026 | 1,68 | 1,70 | 1,65 | 1,65 | -0,60% | - |
| 16.09.2026 | 1,63 | 1,69 | 1,61 | 1,66 | 2,16% | - |
| 15.09.2026 | 1,63 | 1,64 | 1,61 | 1,62 | -1,34% | - |
| 14.09.2026 | 1,67 | 1,67 | 1,63 | 1,64 | -1,32% | - |
| 11.09.2026 | 1,67 | 1,67 | 1,66 | 1,67 | -0,95% | - |
| 10.09.2026 | 1,66 | 1,69 | 1,66 | 1,68 | 0,06% | - |
| 09.09.2026 | 1,69 | 1,70 | 1,67 | 1,68 | -0,94% | - |
| 08.09.2026 | 1,71 | 1,71 | 1,69 | 1,70 | -0,88% | - |
| 07.09.2026 | 1,75 | 1,75 | 1,70 | 1,71 | -2,45% | - |
| 04.09.2026 | 1,76 | 1,78 | 1,74 | 1,75 | 1,74% | - |
| 03.09.2026 | 1,71 | 1,72 | 1,71 | 1,72 | 1,06% | - |
| 02.09.2026 | 1,62 | 1,71 | 1,62 | 1,71 | 5,70% | - |
| 01.09.2026 | 1,65 | 1,65 | 1,60 | 1,61 | -3,12% | - |
| 31.08.2026 | 1,68 | 1,68 | 1,66 | 1,67 | -1,54% | - |
| 28.08.2026 | 1,66 | 1,70 | 1,65 | 1,69 | 0,48% | 3.307,00 |
| 27.08.2026 | 1,60 | 1,68 | 1,58 | 1,68 | 5,51% | - |
| 26.08.2026 | 1,61 | 1,61 | 1,59 | 1,60 | -0,56% | - |
| 25.08.2026 | 1,61 | 1,62 | 1,60 | 1,61 | 0,00% | - |
| 24.08.2026 | 1,62 | 1,64 | 1,60 | 1,61 | -2,31% | 873,00 |
| 21.08.2026 | 1,63 | 1,66 | 1,63 | 1,64 | 1,36% | - |
| 20.08.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,31% | - |
| 19.08.2026 | 1,61 | 1,62 | 1,58 | 1,62 | 1,06% | - |
| 18.08.2026 | 1,60 | 1,60 | 1,59 | 1,60 | 0,38% | - |
| 17.08.2026 | 1,62 | 1,62 | 1,59 | 1,59 | -2,63% | - |
| 14.08.2026 | 1,63 | 1,64 | 1,63 | 1,64 | -0,06% | - |
| 13.08.2026 | 1,63 | 1,65 | 1,62 | 1,64 | -2,33% | - |
| 12.08.2026 | 1,68 | 1,69 | 1,67 | 1,68 | 2,01% | - |
| 11.08.2026 | 1,65 | 1,66 | 1,64 | 1,64 | -0,42% | - |
| 10.08.2026 | 1,69 | 1,69 | 1,65 | 1,65 | -2,02% | 8.744,00 |
| 07.08.2026 | 1,65 | 1,71 | 1,64 | 1,68 | 2,06% | - |
| 06.08.2026 | 1,65 | 1,67 | 1,65 | 1,65 | 0,12% | - |
| 05.08.2026 | 1,70 | 1,72 | 1,65 | 1,65 | -3,00% | - |
| 04.08.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 3,09% | - |
| 03.08.2026 | 1,67 | 1,67 | 1,65 | 1,65 | -1,55% | - |
| 31.07.2026 | 1,65 | 1,69 | 1,65 | 1,67 | 1,58% | - |
| 30.07.2026 | 1,65 | 1,66 | 1,63 | 1,65 | -1,67% | - |
| 29.07.2026 | 1,65 | 1,68 | 1,64 | 1,68 | 1,33% | - |
| 28.07.2026 | 1,64 | 1,65 | 1,59 | 1,65 | 2,04% | - |
| 27.07.2026 | 1,59 | 1,62 | 1,59 | 1,62 | 1,00% | - |
| 24.07.2026 | 1,60 | 1,63 | 1,59 | 1,61 | -0,31% | - |
| 23.07.2026 | 1,50 | 1,62 | 1,50 | 1,61 | 6,83% | 8.916,00 |
| 22.07.2026 | 1,51 | 1,51 | 1,48 | 1,51 | 0,07% | - |
| 20.07.2026 | 1,51 | 1,51 | 1,49 | 1,51 | -0,13% | - |
| 17.07.2026 | 1,51 | 1,52 | 1,49 | 1,51 | -0,79% | - |
| 16.07.2026 | 1,50 | 1,52 | 1,50 | 1,52 | 0,53% | - |
| 15.07.2026 | 1,51 | 1,52 | 1,51 | 1,51 | -1,50% | - |
| 14.07.2026 | 1,53 | 1,55 | 1,51 | 1,54 | 4,99% | - |
| 13.07.2026 | 1,47 | 1,48 | 1,46 | 1,46 | -1,68% | - |
| 10.07.2026 | 1,48 | 1,50 | 1,47 | 1,49 | 1,64% | - |
| 09.07.2026 | 1,46 | 1,48 | 1,45 | 1,46 | 0,69% | - |
| 08.07.2026 | 1,49 | 1,49 | 1,44 | 1,45 | -2,68% | - |
| 07.07.2026 | 1,50 | 1,51 | 1,48 | 1,49 | -1,13% | - |
| 06.07.2026 | 1,53 | 1,55 | 1,50 | 1,51 | -2,01% | - |
| 03.07.2026 | 1,50 | 1,54 | 1,49 | 1,54 | 2,26% | - |
| 02.07.2026 | 1,50 | 1,51 | 1,48 | 1,51 | 2,10% | - |
| 01.07.2026 | 1,48 | 1,50 | 1,46 | 1,48 | 0,82% | - |
| 30.06.2026 | 1,46 | 1,50 | 1,45 | 1,46 | -0,07% | - |
| 29.06.2026 | 1,48 | 1,50 | 1,46 | 1,47 | 0,90% | - |
| 26.06.2026 | 1,48 | 1,48 | 1,45 | 1,45 | -3,52% | - |
| 25.06.2026 | 1,49 | 1,51 | 1,47 | 1,51 | 1,07% | - |
| 24.06.2026 | 1,50 | 1,51 | 1,49 | 1,49 | -1,65% | - |
| 23.06.2026 | 1,54 | 1,55 | 1,49 | 1,51 | -1,43% | - |
| 22.06.2026 | 1,51 | 1,54 | 1,50 | 1,54 | 1,32% | 1.289,00 |
| 18.06.2026 | 1,53 | 1,54 | 1,51 | 1,52 | -0,33% | - |
| 17.06.2026 | 1,55 | 1,57 | 1,52 | 1,52 | -1,23% | - |
| 16.06.2026 | 1,57 | 1,59 | 1,54 | 1,54 | -2,41% | - |
| 15.06.2026 | 1,56 | 1,61 | 1,55 | 1,58 | 2,53% | - |
| 12.06.2026 | 1,51 | 1,58 | 1,51 | 1,54 | 2,67% | - |
| 11.06.2026 | 1,51 | 1,52 | 1,49 | 1,50 | -0,86% | - |
| 10.06.2026 | 1,55 | 1,55 | 1,51 | 1,51 | -4,67% | - |
| 09.06.2026 | 1,61 | 1,61 | 1,56 | 1,59 | -0,56% | - |
| 08.06.2026 | 1,60 | 1,63 | 1,58 | 1,60 | -4,38% | - |
| 05.06.2026 | 1,66 | 1,68 | 1,64 | 1,67 | 0,48% | - |
| 04.06.2026 | 1,65 | 1,67 | 1,63 | 1,66 | -0,72% | - |
| 03.06.2026 | 1,71 | 1,71 | 1,66 | 1,67 | -4,35% | - |
| 02.06.2026 | 1,71 | 1,75 | 1,71 | 1,75 | 1,75% | - |
| 01.06.2026 | 1,76 | 1,78 | 1,69 | 1,72 | -3,10% | - |
| 29.05.2026 | 1,72 | 1,79 | 1,71 | 1,77 | 3,93% | - |
| 28.05.2026 | 1,72 | 1,73 | 1,71 | 1,71 | -3,89% | - |
| 27.05.2026 | 1,78 | 1,79 | 1,77 | 1,78 | -0,62% | - |
| 26.05.2026 | 1,76 | 1,82 | 1,75 | 1,79 | 1,25% | - |
| 25.05.2026 | 1,69 | 1,77 | 1,68 | 1,76 | 4,50% | - |
| 22.05.2026 | 1,68 | 1,70 | 1,68 | 1,69 | 0,72% | - |
| 21.05.2026 | 1,66 | 1,70 | 1,66 | 1,68 | 3,52% | - |
| 20.05.2026 | 1,60 | 1,62 | 1,59 | 1,62 | -0,12% | - |
| 19.05.2026 | 1,62 | 1,64 | 1,62 | 1,62 | -0,06% | - |
| 18.05.2026 | 1,58 | 1,64 | 1,57 | 1,62 | 1,69% | - |
| 15.05.2026 | 1,60 | 1,63 | 1,59 | 1,60 | -1,18% | - |
| 14.05.2026 | 1,61 | 1,62 | 1,61 | 1,61 | -0,12% | - |
| 13.05.2026 | 1,61 | 1,63 | 1,61 | 1,62 | -1,88% | - |
| 12.05.2026 | 1,64 | 1,67 | 1,63 | 1,65 | 1,23% | - |
| 11.05.2026 | 1,66 | 1,67 | 1,62 | 1,63 | -2,11% | - |
| 08.05.2026 | 1,60 | 1,67 | 1,58 | 1,66 | 3,23% | 26.529,00 |
| 07.05.2026 | 1,64 | 1,66 | 1,60 | 1,61 | -2,42% | - |