31,175€
3,14%
Echtzeit-Aktienkurs VERCOM S.A. ZY -,02
Bid:
Ask:
Aktienkurse zur VERCOM S.A. ZY -,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 30,55 | 31,00 | 30,15 | 30,95 | 2,40% | - |
| 22.05.2026 | 29,98 | 30,35 | 29,28 | 30,23 | 2,89% | - |
| 21.05.2026 | 29,35 | 29,70 | 29,23 | 29,38 | -0,93% | - |
| 20.05.2026 | 28,38 | 29,65 | 27,70 | 29,65 | 3,67% | - |
| 19.05.2026 | 28,20 | 28,80 | 28,18 | 28,60 | 0,53% | - |
| 18.05.2026 | 28,25 | 28,78 | 28,20 | 28,45 | 0,26% | - |
| 15.05.2026 | 28,10 | 28,83 | 28,08 | 28,38 | 0,27% | - |
| 14.05.2026 | 28,18 | 28,35 | 28,00 | 28,30 | 1,16% | - |
| 13.05.2026 | 28,38 | 28,90 | 27,90 | 27,98 | -0,97% | - |
| 12.05.2026 | 28,50 | 28,63 | 28,05 | 28,25 | -1,99% | - |
| 11.05.2026 | 28,90 | 29,38 | 28,53 | 28,83 | -1,87% | - |
| 08.05.2026 | 29,68 | 29,70 | 29,35 | 29,38 | -0,34% | - |
| 07.05.2026 | 29,98 | 29,98 | 29,30 | 29,48 | -1,17% | - |
| 06.05.2026 | 29,55 | 29,88 | 29,40 | 29,83 | 1,02% | - |
| 05.05.2026 | 30,08 | 30,13 | 29,40 | 29,53 | -0,76% | - |
| 04.05.2026 | 29,45 | 30,68 | 29,40 | 29,75 | 0,76% | - |
| 30.04.2026 | 29,40 | 29,90 | 29,35 | 29,53 | -1,09% | - |
| 29.04.2026 | 30,35 | 30,35 | 29,68 | 29,85 | -0,75% | - |
| 28.04.2026 | 30,45 | 30,45 | 30,05 | 30,08 | -1,55% | - |
| 27.04.2026 | 31,23 | 31,30 | 30,45 | 30,55 | -0,81% | - |
| 24.04.2026 | 30,80 | 30,83 | 30,28 | 30,80 | 0,41% | - |
| 23.04.2026 | 31,70 | 31,73 | 30,60 | 30,68 | -2,15% | - |
| 22.04.2026 | 31,75 | 31,75 | 31,05 | 31,35 | -1,26% | - |
| 21.04.2026 | 32,38 | 32,38 | 31,43 | 31,75 | 0,47% | - |
| 20.04.2026 | 32,65 | 32,88 | 31,33 | 31,60 | -3,95% | - |
| 17.04.2026 | 32,00 | 33,05 | 31,80 | 32,90 | 3,46% | - |
| 16.04.2026 | 31,88 | 32,15 | 31,43 | 31,80 | 2,42% | - |
| 15.04.2026 | 30,30 | 31,65 | 30,23 | 31,05 | 2,81% | - |
| 14.04.2026 | 29,73 | 30,48 | 29,68 | 30,20 | 4,23% | - |
| 13.04.2026 | 28,98 | 29,13 | 28,53 | 28,98 | 0,87% | - |
| 10.04.2026 | 28,25 | 28,83 | 28,18 | 28,73 | 1,77% | - |
| 09.04.2026 | 28,63 | 28,65 | 28,08 | 28,23 | -1,48% | - |
| 08.04.2026 | 27,73 | 28,65 | 27,05 | 28,65 | 5,72% | - |
| 07.04.2026 | 27,15 | 27,73 | 26,90 | 27,10 | 1,59% | - |
| 02.04.2026 | 27,08 | 27,43 | 26,60 | 26,68 | -2,82% | - |
| 01.04.2026 | 27,20 | 28,05 | 27,15 | 27,45 | 0,92% | - |
| 31.03.2026 | 26,28 | 27,38 | 26,18 | 27,20 | 2,54% | - |
| 30.03.2026 | 26,33 | 26,53 | 26,00 | 26,53 | -0,47% | - |
| 27.03.2026 | 26,85 | 26,85 | 26,63 | 26,65 | 0,09% | - |
| 26.03.2026 | 27,10 | 27,13 | 26,53 | 26,63 | -1,11% | - |
| 25.03.2026 | 26,90 | 27,38 | 26,83 | 26,93 | 0,84% | - |
| 24.03.2026 | 27,25 | 27,60 | 26,65 | 26,70 | -2,47% | - |
| 23.03.2026 | 27,18 | 27,45 | 26,35 | 27,38 | -2,75% | - |
| 20.03.2026 | 28,48 | 28,60 | 27,95 | 28,15 | 1,90% | - |
| 19.03.2026 | 27,95 | 29,10 | 27,43 | 27,63 | -0,81% | - |
| 18.03.2026 | 29,08 | 29,15 | 27,85 | 27,85 | -3,21% | - |
| 17.03.2026 | 28,98 | 29,25 | 28,50 | 28,78 | 0,26% | - |
| 16.03.2026 | 28,08 | 29,08 | 28,08 | 28,70 | -0,69% | - |
| 13.03.2026 | 28,28 | 29,25 | 26,48 | 28,90 | 1,05% | - |
| 12.03.2026 | 29,38 | 29,45 | 28,58 | 28,60 | -2,97% | - |
| 11.03.2026 | 29,05 | 29,63 | 28,53 | 29,48 | 1,55% | - |
| 10.03.2026 | 29,08 | 30,60 | 28,98 | 29,03 | -0,51% | - |
| 09.03.2026 | 29,50 | 29,53 | 28,13 | 29,18 | 0,00% | - |
| 06.03.2026 | 30,10 | 30,88 | 29,18 | 29,18 | -2,67% | - |
| 05.03.2026 | 27,98 | 30,28 | 27,98 | 29,98 | 7,34% | - |
| 04.03.2026 | 25,48 | 27,95 | 25,45 | 27,93 | 7,30% | - |
| 03.03.2026 | 26,25 | 26,28 | 25,68 | 26,03 | 3,07% | - |
| 02.03.2026 | 26,05 | 26,33 | 25,10 | 25,25 | -4,17% | - |
| 27.02.2026 | 26,70 | 26,85 | 26,33 | 26,35 | -2,59% | - |
| 26.02.2026 | 26,90 | 27,50 | 26,85 | 27,05 | 1,31% | - |
| 25.02.2026 | 26,53 | 27,20 | 26,23 | 26,70 | -9,34% | - |
| 24.02.2026 | 29,45 | 29,50 | 29,43 | 29,45 | -3,68% | - |
| 23.02.2026 | 30,18 | 30,70 | 30,08 | 30,58 | 0,49% | - |
| 20.02.2026 | 30,70 | 30,78 | 30,38 | 30,43 | -2,01% | - |
| 19.02.2026 | 30,98 | 31,05 | 30,98 | 31,05 | -0,32% | - |
| 18.02.2026 | 31,03 | 31,15 | 30,98 | 31,15 | 0,48% | - |
| 17.02.2026 | 30,83 | 31,35 | 30,80 | 31,00 | 0,57% | - |
| 16.02.2026 | 31,38 | 31,40 | 30,15 | 30,83 | -2,22% | - |
| 13.02.2026 | 32,55 | 32,60 | 31,43 | 31,53 | -2,93% | - |
| 12.02.2026 | 33,50 | 33,55 | 32,40 | 32,48 | -1,29% | - |
| 11.02.2026 | 33,48 | 33,73 | 32,83 | 32,90 | -2,16% | - |
| 10.02.2026 | 32,33 | 34,03 | 32,30 | 33,63 | 3,70% | - |
| 09.02.2026 | 32,05 | 33,20 | 32,03 | 32,43 | 0,00% | - |
| 06.02.2026 | 33,25 | 33,48 | 32,38 | 32,43 | -2,33% | - |
| 05.02.2026 | 33,65 | 34,35 | 32,33 | 33,20 | -7,46% | - |
| 04.02.2026 | 36,43 | 36,50 | 35,73 | 35,88 | -1,78% | - |
| 03.02.2026 | 34,43 | 36,70 | 34,30 | 36,53 | 13,61% | - |
| 02.02.2026 | 32,15 | 32,18 | 32,15 | 32,15 | 0,00% | - |
| 30.01.2026 | 32,28 | 32,30 | 32,15 | 32,15 | -1,00% | - |
| 29.01.2026 | 32,55 | 32,65 | 32,20 | 32,48 | 0,46% | - |
| 28.01.2026 | 32,55 | 32,58 | 32,30 | 32,33 | -0,54% | - |
| 27.01.2026 | 32,70 | 32,73 | 32,30 | 32,50 | 0,78% | - |
| 26.01.2026 | 32,85 | 32,88 | 32,15 | 32,25 | -3,30% | - |
| 23.01.2026 | 33,35 | 33,38 | 33,35 | 33,35 | -1,19% | - |
| 22.01.2026 | 32,65 | 33,88 | 32,63 | 33,75 | 2,82% | - |
| 21.01.2026 | 32,80 | 32,83 | 32,78 | 32,83 | 0,77% | - |
| 20.01.2026 | 32,53 | 32,58 | 32,08 | 32,58 | -0,46% | - |
| 19.01.2026 | 32,55 | 33,30 | 32,35 | 32,73 | -0,83% | - |
| 16.01.2026 | 33,25 | 33,30 | 32,88 | 33,00 | 0,46% | - |
| 15.01.2026 | 32,60 | 33,15 | 32,55 | 32,85 | 0,46% | - |
| 14.01.2026 | 32,63 | 33,33 | 32,35 | 32,70 | -0,23% | - |
| 13.01.2026 | 32,68 | 32,93 | 32,58 | 32,78 | 0,23% | - |
| 12.01.2026 | 31,33 | 33,03 | 31,30 | 32,70 | 4,98% | - |
| 09.01.2026 | 31,55 | 31,58 | 31,15 | 31,15 | -1,11% | - |
| 08.01.2026 | 31,80 | 31,98 | 31,45 | 31,50 | 0,88% | - |
| 07.01.2026 | 31,55 | 31,68 | 31,05 | 31,23 | -1,34% | - |
| 06.01.2026 | 31,60 | 31,70 | 31,55 | 31,65 | 0,32% | - |
| 05.01.2026 | 31,68 | 32,18 | 31,03 | 31,55 | 1,94% | - |
| 02.01.2026 | 30,20 | 31,10 | 30,20 | 30,95 | 3,25% | - |
| 30.12.2025 | 29,73 | 30,00 | 29,68 | 29,98 | -0,58% | - |