43,165€
-0,78%
Echtzeit-Aktienkurs Varonis Systems
Bid:
Ask:
Aktienkurse zur Varonis Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 41,99 | 41,99 | 41,99 | 41,99 | 0,43% | 43,00 |
| 27.05.2025 | 41,82 | 41,95 | 41,49 | 41,81 | 0,65% | 53,00 |
| 26.05.2025 | 41,44 | 41,91 | 41,44 | 41,54 | 1,94% | 28,00 |
| 23.05.2025 | 40,91 | 41,51 | 40,75 | 40,75 | -1,57% | 59,00 |
| 22.05.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,98% | 20,00 |
| 21.05.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,46% | 20,00 |
| 20.05.2025 | 40,76 | 41,28 | 40,76 | 41,19 | 0,46% | 358,00 |
| 19.05.2025 | 41,80 | 41,80 | 40,99 | 41,00 | -1,48% | 966,00 |
| 16.05.2025 | 40,73 | 41,81 | 40,64 | 41,62 | 2,22% | - |
| 15.05.2025 | 40,84 | 40,84 | 40,71 | 40,71 | 0,05% | 5,00 |
| 14.05.2025 | 41,06 | 41,06 | 40,69 | 40,69 | -1,38% | 111,00 |
| 13.05.2025 | 41,26 | 41,26 | 41,26 | 41,26 | -2,27% | 27,00 |
| 12.05.2025 | 42,11 | 42,22 | 41,67 | 42,22 | 5,52% | 143,00 |
| 09.05.2025 | 40,51 | 40,65 | 39,87 | 40,01 | -0,52% | - |
| 08.05.2025 | 40,39 | 40,60 | 39,71 | 40,22 | -0,59% | - |
| 07.05.2025 | 41,02 | 41,02 | 40,26 | 40,46 | 6,47% | 240,00 |
| 06.05.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,30% | 65,00 |
| 05.05.2025 | 38,50 | 38,50 | 38,50 | 38,50 | 1,45% | 156,00 |
| 02.05.2025 | 37,83 | 38,00 | 37,83 | 37,95 | 1,20% | 179,00 |
| 30.04.2025 | 37,23 | 37,50 | 37,23 | 37,50 | 0,52% | 925,00 |
| 29.04.2025 | 37,07 | 37,45 | 36,77 | 37,31 | 0,50% | - |
| 28.04.2025 | 37,13 | 37,13 | 37,12 | 37,12 | 1,56% | 306,00 |
| 25.04.2025 | 36,55 | 36,55 | 36,55 | 36,55 | 1,92% | 114,00 |
| 24.04.2025 | 35,93 | 35,93 | 35,86 | 35,86 | -1,62% | 33,00 |
| 23.04.2025 | 36,27 | 36,77 | 36,25 | 36,45 | 6,27% | 257,00 |
| 22.04.2025 | 34,34 | 34,34 | 34,30 | 34,30 | -4,06% | 19,00 |
| 17.04.2025 | 36,26 | 36,26 | 35,75 | 35,75 | 0,25% | 31,00 |
| 16.04.2025 | 36,36 | 36,36 | 35,66 | 35,66 | -3,80% | 81,00 |
| 15.04.2025 | 37,07 | 37,07 | 37,07 | 37,07 | 0,08% | 3,00 |
| 14.04.2025 | 37,04 | 37,04 | 37,04 | 37,04 | 2,52% | 5,00 |
| 11.04.2025 | 36,13 | 36,13 | 36,13 | 36,13 | -1,74% | 150,00 |
| 10.04.2025 | 36,77 | 36,77 | 36,77 | 36,77 | -3,59% | 780,00 |
| 09.04.2025 | 33,64 | 38,14 | 33,64 | 38,14 | 4,29% | 52,00 |
| 08.04.2025 | 35,22 | 36,57 | 35,22 | 36,57 | 5,39% | 135,00 |
| 07.04.2025 | 33,22 | 35,00 | 32,68 | 34,70 | -1,25% | 1.422,00 |
| 04.04.2025 | 36,20 | 36,20 | 34,78 | 35,14 | -3,83% | 302,00 |
| 03.04.2025 | 36,45 | 36,54 | 35,32 | 36,54 | -4,07% | 5.348,00 |
| 02.04.2025 | 37,62 | 38,49 | 37,62 | 38,09 | 1,41% | 366,00 |
| 01.04.2025 | 37,24 | 37,56 | 37,24 | 37,56 | 1,40% | 40,00 |
| 31.03.2025 | 38,06 | 38,06 | 37,00 | 37,04 | -3,42% | 546,00 |
| 28.03.2025 | 39,08 | 39,08 | 38,32 | 38,35 | -0,42% | 1.033,00 |
| 27.03.2025 | 38,54 | 38,65 | 38,51 | 38,51 | -0,80% | 478,00 |
| 26.03.2025 | 38,96 | 39,32 | 38,53 | 38,82 | 0,39% | - |
| 25.03.2025 | 38,32 | 39,28 | 38,22 | 38,67 | 1,12% | - |
| 24.03.2025 | 38,42 | 38,42 | 38,10 | 38,24 | 0,87% | 337,00 |
| 21.03.2025 | 37,91 | 37,91 | 37,91 | 37,91 | -2,57% | 68,00 |
| 20.03.2025 | 38,91 | 38,91 | 38,91 | 38,91 | -0,18% | 15,00 |
| 19.03.2025 | 38,07 | 39,14 | 37,93 | 38,98 | 3,89% | - |
| 18.03.2025 | 37,73 | 37,94 | 37,52 | 37,52 | -0,40% | 314,00 |
| 17.03.2025 | 36,76 | 37,67 | 36,75 | 37,67 | 2,45% | 13,00 |
| 14.03.2025 | 36,33 | 36,93 | 36,18 | 36,77 | 2,05% | - |
| 13.03.2025 | 36,28 | 36,41 | 36,03 | 36,03 | -1,50% | 170,00 |
| 12.03.2025 | 36,43 | 36,72 | 36,23 | 36,58 | -0,46% | 299,00 |
| 11.03.2025 | 36,75 | 36,75 | 36,75 | 36,75 | -1,21% | 34,00 |
| 10.03.2025 | 37,55 | 37,55 | 36,50 | 37,20 | -0,13% | 1.361,00 |
| 07.03.2025 | 38,29 | 38,29 | 37,25 | 37,25 | -1,59% | 150,00 |
| 06.03.2025 | 38,51 | 38,58 | 37,85 | 37,85 | -1,56% | 182,00 |
| 05.03.2025 | 39,43 | 39,43 | 38,45 | 38,45 | -2,56% | 340,00 |
| 04.03.2025 | 39,51 | 39,51 | 38,95 | 39,46 | -1,35% | 491,00 |
| 03.03.2025 | 41,51 | 41,51 | 40,00 | 40,00 | -1,96% | 294,00 |
| 28.02.2025 | 40,76 | 40,80 | 40,76 | 40,80 | -0,34% | 203,00 |
| 27.02.2025 | 40,94 | 40,94 | 40,94 | 40,94 | -1,70% | 300,00 |
| 26.02.2025 | 41,65 | 41,65 | 41,65 | 41,65 | 2,79% | 120,00 |
| 25.02.2025 | 40,45 | 40,52 | 40,40 | 40,52 | -1,53% | 269,00 |
| 24.02.2025 | 41,01 | 41,33 | 40,20 | 41,15 | 0,56% | 3.542,00 |
| 21.02.2025 | 41,08 | 41,19 | 40,92 | 40,92 | -0,02% | 681,00 |
| 20.02.2025 | 41,23 | 41,34 | 40,74 | 40,93 | -1,44% | 1.053,00 |
| 19.02.2025 | 41,52 | 41,53 | 41,52 | 41,53 | -2,12% | 60,00 |
| 18.02.2025 | 42,54 | 42,64 | 41,85 | 42,43 | 1,02% | 706,00 |
| 17.02.2025 | 41,99 | 42,40 | 41,99 | 42,00 | 1,28% | 28,00 |
| 14.02.2025 | 41,57 | 41,57 | 41,47 | 41,47 | -1,03% | 28,00 |
| 13.02.2025 | 41,75 | 41,90 | 41,75 | 41,90 | 2,22% | 102,00 |
| 12.02.2025 | 40,99 | 40,99 | 40,99 | 40,99 | -1,56% | 94,00 |