52,030€
-1,20%
Echtzeit-Aktienkurs Varonis Systems
Bid:
Ask:
Aktienkurse zur Varonis Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 53,12 | 53,32 | 52,64 | 53,32 | 1,25% | 144,00 |
| 14.10.2025 | 53,70 | 53,70 | 52,66 | 52,66 | -2,45% | 330,00 |
| 13.10.2025 | 53,68 | 53,98 | 53,68 | 53,98 | 1,31% | 98,00 |
| 10.10.2025 | 54,92 | 54,98 | 52,80 | 53,28 | -2,31% | 88,00 |
| 09.10.2025 | 54,64 | 54,64 | 53,62 | 54,54 | 0,11% | 194,00 |
| 08.10.2025 | 52,62 | 54,48 | 52,62 | 54,48 | 5,13% | 334,00 |
| 07.10.2025 | 52,20 | 53,04 | 51,82 | 51,82 | -0,35% | 279,00 |
| 06.10.2025 | 50,60 | 52,00 | 50,60 | 52,00 | 2,73% | 192,00 |
| 03.10.2025 | 50,62 | 50,64 | 50,62 | 50,62 | 1,54% | 93,00 |
| 02.10.2025 | 49,85 | 49,85 | 49,85 | 49,85 | 2,66% | 5,00 |
| 01.10.2025 | 48,73 | 49,05 | 48,56 | 48,56 | -2,65% | 236,00 |
| 30.09.2025 | 50,42 | 50,42 | 49,88 | 49,88 | -1,54% | 25,00 |
| 29.09.2025 | 51,12 | 51,12 | 50,66 | 50,66 | 0,88% | 56,00 |
| 26.09.2025 | 50,22 | 50,22 | 50,22 | 50,22 | -0,48% | 30,00 |
| 25.09.2025 | 50,00 | 50,46 | 50,00 | 50,46 | 1,92% | 285,00 |
| 24.09.2025 | 49,51 | 49,51 | 49,51 | 49,51 | -1,69% | 1,00 |
| 23.09.2025 | 50,48 | 50,98 | 50,36 | 50,36 | -0,32% | 20,00 |
| 22.09.2025 | 50,10 | 50,52 | 50,10 | 50,52 | 3,74% | 99,00 |
| 19.09.2025 | 48,70 | 48,70 | 48,70 | 48,70 | -0,53% | 32,00 |
| 18.09.2025 | 48,62 | 48,96 | 48,62 | 48,96 | 1,58% | 191,00 |
| 17.09.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,90% | 60,00 |
| 16.09.2025 | 47,47 | 47,77 | 47,47 | 47,77 | 0,02% | 154,00 |
| 15.09.2025 | 48,19 | 48,19 | 47,76 | 47,76 | -0,15% | 65,00 |
| 12.09.2025 | 48,40 | 48,40 | 47,83 | 47,83 | -1,40% | 64,00 |
| 11.09.2025 | 48,51 | 48,51 | 48,51 | 48,51 | -1,12% | 248,00 |
| 10.09.2025 | 49,06 | 49,06 | 49,06 | 49,06 | -0,41% | 105,00 |
| 09.09.2025 | 48,85 | 49,26 | 48,85 | 49,26 | 2,71% | 106,00 |
| 08.09.2025 | 48,15 | 48,15 | 47,96 | 47,96 | 0,77% | 9,00 |
| 05.09.2025 | 47,80 | 48,18 | 47,14 | 47,60 | 0,03% | - |
| 04.09.2025 | 47,44 | 47,58 | 47,44 | 47,58 | 0,23% | 24,00 |
| 03.09.2025 | 47,47 | 47,47 | 47,47 | 47,47 | -2,67% | 249,00 |
| 02.09.2025 | 50,24 | 50,24 | 48,77 | 48,77 | -3,00% | 72,00 |
| 01.09.2025 | 50,56 | 50,56 | 50,12 | 50,28 | -0,24% | 68,00 |
| 29.08.2025 | 50,66 | 50,66 | 50,40 | 50,40 | -0,59% | 55,00 |
| 28.08.2025 | 50,30 | 50,70 | 50,22 | 50,70 | 1,95% | 200,00 |
| 27.08.2025 | 50,10 | 50,10 | 49,73 | 49,73 | -0,58% | 52,00 |
| 26.08.2025 | 49,58 | 50,36 | 49,58 | 50,02 | -0,95% | 335,00 |
| 25.08.2025 | 50,58 | 50,58 | 50,50 | 50,50 | -0,39% | 266,00 |
| 22.08.2025 | 50,70 | 50,70 | 50,70 | 50,70 | 1,04% | 150,00 |
| 21.08.2025 | 49,82 | 50,18 | 49,82 | 50,18 | 0,16% | 1.153,00 |
| 20.08.2025 | 49,96 | 50,26 | 49,51 | 50,10 | 0,70% | - |
| 19.08.2025 | 49,96 | 49,96 | 49,50 | 49,75 | -0,90% | 65,00 |
| 18.08.2025 | 50,00 | 50,20 | 50,00 | 50,20 | 0,80% | 111,00 |
| 15.08.2025 | 49,05 | 49,80 | 49,05 | 49,80 | 0,97% | 67,00 |
| 14.08.2025 | 49,60 | 49,60 | 49,32 | 49,32 | -0,22% | 15,00 |
| 13.08.2025 | 48,28 | 49,43 | 48,28 | 49,43 | 6,00% | 60,00 |
| 12.08.2025 | 46,63 | 46,63 | 46,63 | 46,63 | -0,58% | 20,00 |
| 11.08.2025 | 45,49 | 47,38 | 45,49 | 46,90 | 0,60% | 2.054,00 |
| 08.08.2025 | 46,62 | 46,62 | 46,62 | 46,62 | 1,06% | 46,00 |
| 07.08.2025 | 48,09 | 48,09 | 46,13 | 46,13 | -2,88% | 154,00 |
| 06.08.2025 | 47,35 | 47,50 | 47,35 | 47,50 | -2,42% | 62,00 |
| 05.08.2025 | 48,68 | 48,68 | 48,68 | 48,68 | 0,75% | 23,00 |
| 04.08.2025 | 47,41 | 48,32 | 47,41 | 48,32 | 1,41% | 28,00 |
| 01.08.2025 | 48,73 | 48,73 | 46,52 | 47,65 | -3,56% | 874,00 |
| 31.07.2025 | 50,86 | 50,86 | 49,41 | 49,41 | -1,18% | 100,00 |
| 30.07.2025 | 48,52 | 50,00 | 48,21 | 50,00 | 5,42% | 425,00 |
| 29.07.2025 | 47,33 | 47,43 | 47,33 | 47,43 | 1,13% | 141,00 |
| 28.07.2025 | 47,27 | 47,27 | 46,90 | 46,90 | 1,96% | 165,00 |
| 25.07.2025 | 45,24 | 46,00 | 45,24 | 46,00 | 0,41% | 172,00 |
| 24.07.2025 | 45,81 | 45,81 | 45,81 | 45,81 | 4,76% | 24,00 |
| 23.07.2025 | 44,50 | 44,50 | 43,73 | 43,73 | -1,33% | 17,00 |
| 22.07.2025 | 44,32 | 44,32 | 44,32 | 44,32 | -1,36% | 3,00 |
| 21.07.2025 | 43,98 | 45,00 | 43,98 | 44,93 | 1,84% | 1.038,00 |
| 18.07.2025 | 43,40 | 44,12 | 43,32 | 44,12 | 0,07% | 305,00 |
| 17.07.2025 | 43,67 | 44,09 | 43,67 | 44,09 | 2,65% | 73,00 |
| 16.07.2025 | 42,95 | 42,95 | 42,95 | 42,95 | -0,88% | 2,00 |
| 15.07.2025 | 43,58 | 43,58 | 43,33 | 43,33 | 0,30% | 18,00 |
| 14.07.2025 | 42,53 | 43,20 | 42,53 | 43,20 | 1,12% | 411,00 |
| 11.07.2025 | 43,60 | 43,60 | 42,72 | 42,72 | -4,34% | 49,00 |
| 10.07.2025 | 44,66 | 44,66 | 44,66 | 44,66 | -0,87% | 30,00 |
| 09.07.2025 | 43,65 | 45,07 | 43,65 | 45,05 | 4,11% | 337,00 |
| 08.07.2025 | 43,37 | 43,37 | 43,27 | 43,27 | -0,32% | 167,00 |
| 07.07.2025 | 43,41 | 43,41 | 43,41 | 43,41 | 0,57% | 10,00 |
| 04.07.2025 | 43,27 | 43,29 | 43,13 | 43,17 | -0,45% | - |
| 03.07.2025 | 42,22 | 43,36 | 42,22 | 43,36 | 2,82% | 6,00 |
| 02.07.2025 | 42,32 | 42,38 | 41,76 | 42,17 | -0,02% | 658,00 |
| 01.07.2025 | 43,19 | 43,19 | 42,18 | 42,18 | -2,67% | 52,00 |
| 30.06.2025 | 42,98 | 43,37 | 42,97 | 43,34 | 1,04% | - |
| 27.06.2025 | 43,34 | 43,34 | 42,89 | 42,89 | 0,40% | 137,00 |
| 26.06.2025 | 42,72 | 42,72 | 42,72 | 42,72 | -1,11% | 18,00 |
| 25.06.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,72% | 15,00 |
| 24.06.2025 | 42,89 | 42,89 | 42,89 | 42,89 | 0,19% | 171,00 |
| 23.06.2025 | 42,81 | 42,81 | 42,81 | 42,81 | -0,35% | 1,00 |
| 20.06.2025 | 43,24 | 43,24 | 42,96 | 42,96 | 0,68% | 152,00 |
| 19.06.2025 | 42,67 | 42,67 | 42,67 | 42,67 | -1,23% | 70,00 |
| 18.06.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,23% | 227,00 |
| 17.06.2025 | 42,31 | 43,30 | 42,31 | 43,30 | 2,36% | 278,00 |
| 16.06.2025 | 42,37 | 42,56 | 42,25 | 42,30 | -0,59% | 179,00 |
| 13.06.2025 | 42,14 | 42,55 | 42,14 | 42,55 | -0,16% | 187,00 |
| 12.06.2025 | 43,06 | 43,06 | 42,62 | 42,62 | -1,77% | 429,00 |
| 11.06.2025 | 43,70 | 43,70 | 43,39 | 43,39 | -1,68% | 478,00 |
| 10.06.2025 | 44,57 | 44,57 | 44,13 | 44,13 | 0,14% | 150,00 |
| 09.06.2025 | 44,07 | 44,07 | 44,07 | 44,07 | 0,00% | 47,00 |
| 06.06.2025 | 44,36 | 44,36 | 44,07 | 44,07 | 0,80% | 52,00 |
| 05.06.2025 | 43,93 | 43,93 | 43,72 | 43,72 | 0,23% | 426,00 |
| 04.06.2025 | 43,97 | 43,97 | 43,62 | 43,62 | 0,07% | 56,00 |
| 03.06.2025 | 42,73 | 43,59 | 42,73 | 43,59 | 1,85% | 51,00 |
| 02.06.2025 | 41,63 | 42,91 | 41,32 | 42,80 | 2,01% | 238,00 |
| 30.05.2025 | 41,56 | 41,99 | 41,38 | 41,96 | 2,38% | - |
| 29.05.2025 | 42,00 | 42,00 | 40,98 | 40,98 | -2,41% | 327,00 |