1,526€
2,62%
Echtzeit-Aktienkurs VNV GLOBAL AB
Bid:
Ask:
Aktienkurse zur VNV GLOBAL AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.05.2026 | 1,63 | 1,69 | 1,62 | 1,65 | 1,29% | - |
| 05.05.2026 | 1,66 | 1,69 | 1,63 | 1,63 | -1,81% | - |
| 04.05.2026 | 1,67 | 1,70 | 1,64 | 1,66 | -0,24% | - |
| 30.04.2026 | 1,63 | 1,68 | 1,60 | 1,66 | 1,40% | - |
| 29.04.2026 | 1,61 | 1,67 | 1,59 | 1,64 | 2,12% | 1,00 |
| 28.04.2026 | 1,62 | 1,65 | 1,59 | 1,61 | -0,93% | - |
| 27.04.2026 | 1,62 | 1,63 | 1,60 | 1,62 | 0,19% | 1,00 |
| 24.04.2026 | 1,62 | 1,65 | 1,60 | 1,62 | 0,00% | - |
| 23.04.2026 | 1,60 | 1,69 | 1,60 | 1,62 | -0,25% | - |
| 22.04.2026 | 1,72 | 1,73 | 1,60 | 1,62 | -5,48% | - |
| 21.04.2026 | 1,75 | 1,77 | 1,71 | 1,72 | -1,49% | - |
| 20.04.2026 | 1,76 | 1,77 | 1,71 | 1,74 | -2,13% | - |
| 17.04.2026 | 1,78 | 1,79 | 1,75 | 1,78 | -0,56% | - |
| 16.04.2026 | 1,78 | 1,80 | 1,76 | 1,79 | 0,90% | - |
| 15.04.2026 | 1,74 | 1,78 | 1,73 | 1,77 | 1,08% | - |
| 14.04.2026 | 1,72 | 1,76 | 1,72 | 1,76 | 3,36% | - |
| 13.04.2026 | 1,69 | 1,71 | 1,67 | 1,70 | -1,85% | - |
| 10.04.2026 | 1,69 | 1,74 | 1,69 | 1,73 | 2,19% | - |
| 09.04.2026 | 1,70 | 1,71 | 1,66 | 1,69 | -2,31% | - |
| 08.04.2026 | 1,69 | 1,77 | 1,66 | 1,73 | 5,48% | - |
| 07.04.2026 | 1,67 | 1,72 | 1,64 | 1,64 | -2,11% | - |
| 02.04.2026 | 1,68 | 1,71 | 1,65 | 1,68 | -1,26% | - |
| 01.04.2026 | 1,67 | 1,73 | 1,67 | 1,70 | 2,16% | - |
| 31.03.2026 | 1,65 | 1,68 | 1,63 | 1,66 | 2,12% | - |
| 30.03.2026 | 1,61 | 1,64 | 1,59 | 1,63 | 1,68% | - |
| 27.03.2026 | 1,65 | 1,65 | 1,59 | 1,60 | -2,11% | - |
| 26.03.2026 | 1,62 | 1,66 | 1,60 | 1,64 | 0,24% | - |
| 25.03.2026 | 1,64 | 1,68 | 1,61 | 1,63 | 0,74% | - |
| 24.03.2026 | 1,63 | 1,67 | 1,58 | 1,62 | -1,34% | - |
| 23.03.2026 | 1,68 | 1,69 | 1,56 | 1,64 | -2,95% | - |
| 20.03.2026 | 1,67 | 1,72 | 1,66 | 1,69 | 0,21% | - |
| 19.03.2026 | 1,70 | 1,71 | 1,65 | 1,69 | -1,60% | - |
| 18.03.2026 | 1,74 | 1,75 | 1,71 | 1,72 | -0,12% | - |
| 17.03.2026 | 1,69 | 1,72 | 1,68 | 1,72 | 2,02% | - |
| 16.03.2026 | 1,68 | 1,71 | 1,65 | 1,69 | 0,96% | - |
| 13.03.2026 | 1,73 | 1,73 | 1,67 | 1,67 | -4,19% | - |
| 12.03.2026 | 1,74 | 1,76 | 1,74 | 1,74 | -0,74% | - |
| 11.03.2026 | 1,77 | 1,78 | 1,74 | 1,76 | -0,48% | - |
| 10.03.2026 | 1,70 | 1,78 | 1,70 | 1,76 | 3,74% | - |
| 09.03.2026 | 1,69 | 1,73 | 1,67 | 1,70 | -2,10% | - |
| 06.03.2026 | 1,74 | 1,76 | 1,73 | 1,74 | -1,00% | - |
| 05.03.2026 | 1,72 | 1,75 | 1,71 | 1,75 | 5,76% | - |
| 04.03.2026 | 1,62 | 1,68 | 1,62 | 1,66 | -0,90% | - |
| 03.03.2026 | 1,72 | 1,73 | 1,67 | 1,67 | -4,10% | - |
| 02.03.2026 | 1,80 | 1,82 | 1,71 | 1,75 | -3,67% | - |
| 27.02.2026 | 1,82 | 1,83 | 1,79 | 1,81 | 1,31% | - |
| 26.02.2026 | 1,76 | 1,79 | 1,75 | 1,79 | 1,71% | - |
| 25.02.2026 | 1,76 | 1,77 | 1,74 | 1,76 | 2,15% | - |
| 24.02.2026 | 1,71 | 1,74 | 1,71 | 1,72 | 0,50% | - |
| 23.02.2026 | 1,74 | 1,74 | 1,66 | 1,71 | -1,72% | 4.989,00 |
| 20.02.2026 | 1,70 | 1,75 | 1,68 | 1,74 | 2,71% | - |
| 19.02.2026 | 1,70 | 1,72 | 1,69 | 1,70 | -0,53% | - |
| 18.02.2026 | 1,68 | 1,71 | 1,67 | 1,71 | 1,43% | - |