0,715$
1,42%
Echtzeit-Aktienkurs Veon Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Veon Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 53,56 | 54,04 | 52,78 | 53,21 | -0,32% | 57.117,00 |
| 25.11.2025 | 53,95 | 55,55 | 52,86 | 53,38 | 2,67% | 225.609,00 |
| 24.11.2025 | 52,34 | 53,59 | 51,55 | 51,99 | -1,03% | 107.068,00 |
| 21.11.2025 | 50,58 | 52,79 | 50,58 | 52,53 | 1,96% | 113.066,00 |
| 20.11.2025 | 51,00 | 52,50 | 50,46 | 51,52 | -0,96% | 179.937,00 |
| 19.11.2025 | 50,42 | 52,66 | 49,55 | 52,02 | 4,71% | 217.686,00 |
| 18.11.2025 | 48,50 | 50,12 | 48,14 | 49,68 | 2,31% | 82.087,00 |
| 17.11.2025 | 48,37 | 49,75 | 47,08 | 48,56 | 0,85% | 124.965,00 |
| 14.11.2025 | 47,00 | 48,76 | 46,44 | 48,15 | -0,54% | 69.072,00 |
| 13.11.2025 | 47,55 | 48,71 | 47,40 | 48,41 | 2,28% | 50.431,00 |
| 12.11.2025 | 48,15 | 49,12 | 46,92 | 47,33 | -1,64% | 119.729,00 |
| 11.11.2025 | 49,51 | 50,23 | 48,12 | 48,12 | -3,76% | 120.768,00 |
| 10.11.2025 | 49,18 | 51,50 | 48,15 | 50,00 | 14,77% | 321.764,00 |
| 07.11.2025 | 43,84 | 44,64 | 42,60 | 43,57 | -2,69% | 192.909,00 |
| 06.11.2025 | 46,96 | 47,47 | 44,60 | 44,77 | -2,93% | 107.764,00 |
| 05.11.2025 | 45,80 | 47,81 | 45,43 | 46,12 | 1,43% | 91.964,00 |
| 04.11.2025 | 47,34 | 47,78 | 44,70 | 45,47 | -5,45% | 104.204,00 |
| 03.11.2025 | 48,88 | 48,99 | 47,20 | 48,09 | -0,12% | 88.787,00 |
| 31.10.2025 | 47,50 | 48,98 | 47,50 | 48,15 | 1,25% | 55.058,00 |
| 30.10.2025 | 48,39 | 49,00 | 46,85 | 47,56 | -0,64% | 99.908,00 |
| 29.10.2025 | 48,85 | 49,41 | 46,25 | 47,86 | -3,16% | 194.150,00 |
| 28.10.2025 | 50,59 | 50,59 | 49,10 | 49,42 | -1,57% | 46.806,00 |
| 27.10.2025 | 50,52 | 50,77 | 49,70 | 50,21 | -0,60% | 87.623,00 |
| 24.10.2025 | 50,59 | 51,30 | 50,40 | 50,52 | -0,15% | 59.274,00 |
| 23.10.2025 | 51,75 | 51,75 | 49,90 | 50,59 | -0,25% | 91.091,00 |
| 22.10.2025 | 51,40 | 52,25 | 50,43 | 50,72 | -1,37% | 69.247,00 |
| 21.10.2025 | 53,19 | 53,19 | 51,00 | 51,42 | -3,33% | 109.882,00 |
| 20.10.2025 | 52,23 | 53,70 | 52,11 | 53,19 | 2,41% | 81.162,00 |
| 17.10.2025 | 53,52 | 54,45 | 51,93 | 51,94 | -5,48% | 134.745,00 |
| 16.10.2025 | 52,01 | 55,43 | 52,01 | 54,95 | 6,43% | 193.453,00 |
| 15.10.2025 | 49,33 | 52,51 | 49,33 | 51,63 | 5,69% | 169.333,00 |
| 14.10.2025 | 49,20 | 50,01 | 48,71 | 48,85 | -1,37% | 64.858,00 |
| 13.10.2025 | 50,26 | 51,08 | 49,30 | 49,53 | -1,60% | 43.745,00 |
| 10.10.2025 | 51,49 | 51,99 | 49,74 | 50,34 | -1,88% | 95.179,00 |
| 09.10.2025 | 49,95 | 51,81 | 49,55 | 51,30 | 3,12% | 111.744,00 |
| 08.10.2025 | 51,90 | 52,00 | 49,20 | 49,75 | -3,53% | 149.115,00 |
| 07.10.2025 | 51,58 | 52,00 | 51,11 | 51,57 | 0,02% | 41.768,00 |
| 06.10.2025 | 51,82 | 52,66 | 51,00 | 51,56 | -0,17% | 82.355,00 |
| 02.10.2025 | 52,57 | 52,64 | 51,10 | 51,65 | -2,18% | 61.082,00 |
| 01.10.2025 | 53,41 | 53,96 | 52,37 | 52,80 | -2,99% | 72.656,00 |
| 30.09.2025 | 53,47 | 54,43 | 51,80 | 54,43 | 0,72% | 123.984,00 |
| 29.09.2025 | 52,58 | 54,32 | 52,12 | 54,04 | 2,74% | 145.898,00 |
| 26.09.2025 | 54,28 | 54,41 | 51,50 | 52,60 | -2,77% | 114.166,00 |
| 25.09.2025 | 53,19 | 54,28 | 52,50 | 54,10 | 1,46% | 65.829,00 |
| 24.09.2025 | 55,01 | 55,19 | 52,90 | 53,32 | -2,74% | 102.638,00 |
| 23.09.2025 | 55,74 | 55,99 | 54,32 | 54,82 | -0,20% | 93.319,00 |
| 22.09.2025 | 55,08 | 55,40 | 54,00 | 54,93 | -0,27% | 99.517,00 |
| 19.09.2025 | 53,00 | 55,78 | 52,69 | 55,08 | 4,26% | 185.442,00 |
| 18.09.2025 | 52,47 | 53,27 | 51,50 | 52,83 | 1,21% | 101.596,00 |
| 17.09.2025 | 52,00 | 54,23 | 51,80 | 52,20 | -0,72% | 83.847,00 |
| 16.09.2025 | 52,74 | 54,16 | 52,40 | 52,58 | -0,83% | 99.345,00 |
| 15.09.2025 | 53,72 | 54,00 | 52,41 | 53,02 | -1,30% | 85.853,00 |
| 12.09.2025 | 53,79 | 54,26 | 53,00 | 53,72 | 0,17% | 85.969,00 |
| 11.09.2025 | 51,63 | 55,06 | 51,63 | 53,63 | 4,30% | 208.601,00 |
| 10.09.2025 | 54,18 | 54,48 | 50,00 | 51,42 | -4,62% | 229.279,00 |
| 09.09.2025 | 55,06 | 55,06 | 53,70 | 53,91 | -1,96% | 79.207,00 |
| 08.09.2025 | 54,50 | 55,50 | 54,13 | 54,99 | -0,03% | 232.428,00 |
| 05.09.2025 | 58,36 | 58,36 | 53,12 | 55,01 | -4,91% | 181.901,00 |
| 04.09.2025 | 56,63 | 58,20 | 56,12 | 57,85 | 2,80% | 89.520,00 |
| 03.09.2025 | 55,07 | 57,00 | 55,07 | 56,27 | 1,99% | 126.298,00 |
| 02.09.2025 | 56,89 | 57,47 | 54,25 | 55,17 | -5,74% | 191.268,00 |
| 29.08.2025 | 60,07 | 60,69 | 58,50 | 58,53 | -3,56% | 186.196,00 |
| 28.08.2025 | 56,74 | 63,29 | 56,67 | 60,69 | 7,64% | 735.949,00 |
| 27.08.2025 | 56,26 | 57,84 | 55,98 | 56,38 | -0,11% | 117.889,00 |
| 26.08.2025 | 58,00 | 58,75 | 56,17 | 56,44 | -2,52% | 105.553,00 |
| 25.08.2025 | 58,54 | 58,66 | 56,80 | 57,90 | -1,36% | 93.982,00 |
| 22.08.2025 | 58,91 | 60,48 | 58,25 | 58,70 | 0,70% | 126.079,00 |
| 21.08.2025 | 58,06 | 59,50 | 58,00 | 58,29 | 0,99% | 162.135,00 |
| 20.08.2025 | 62,25 | 62,25 | 57,36 | 57,72 | -7,97% | 218.661,00 |
| 19.08.2025 | 62,87 | 64,00 | 61,33 | 62,72 | 3,77% | 583.913,00 |
| 18.08.2025 | 57,75 | 62,00 | 56,49 | 60,44 | 4,03% | 565.291,00 |
| 15.08.2025 | 58,01 | 58,85 | 57,66 | 58,10 | -0,75% | 126.592,00 |
| 14.08.2025 | 56,80 | 59,14 | 56,75 | 58,54 | 3,19% | 129.711,00 |
| 13.08.2025 | 59,79 | 59,88 | 56,03 | 56,73 | -4,25% | 203.890,00 |
| 12.08.2025 | 57,00 | 59,58 | 56,60 | 59,25 | 4,96% | 186.491,00 |
| 11.08.2025 | 57,99 | 58,88 | 55,88 | 56,45 | 0,44% | 179.022,00 |
| 08.08.2025 | 55,51 | 57,42 | 54,71 | 56,20 | 5,12% | 273.581,00 |
| 07.08.2025 | 54,50 | 55,58 | 51,01 | 53,47 | 2,13% | 128.828,00 |
| 06.08.2025 | 48,50 | 53,57 | 47,66 | 52,35 | 7,89% | 236.014,00 |
| 05.08.2025 | 49,01 | 49,01 | 47,20 | 48,52 | -1,10% | 129.534,00 |
| 04.08.2025 | 50,01 | 50,49 | 47,60 | 49,06 | -2,95% | 261.596,00 |
| 01.08.2025 | 53,80 | 53,80 | 49,00 | 50,55 | -7,67% | 285.911,00 |
| 31.07.2025 | 57,00 | 57,00 | 54,22 | 54,75 | -4,13% | 132.052,00 |
| 30.07.2025 | 56,17 | 57,35 | 56,05 | 57,11 | 1,85% | 134.579,00 |
| 29.07.2025 | 54,72 | 56,80 | 54,72 | 56,07 | 2,49% | 237.457,00 |
| 28.07.2025 | 54,10 | 54,92 | 53,78 | 54,71 | 1,16% | 144.941,00 |
| 25.07.2025 | 55,73 | 56,96 | 54,07 | 54,08 | -2,96% | 126.715,00 |
| 24.07.2025 | 52,60 | 56,40 | 52,60 | 55,73 | 6,35% | 253.240,00 |
| 23.07.2025 | 52,36 | 52,56 | 51,55 | 52,40 | 0,77% | 94.851,00 |
| 22.07.2025 | 51,00 | 52,50 | 51,00 | 52,00 | 0,42% | 158.109,00 |
| 21.07.2025 | 52,18 | 52,84 | 51,12 | 51,78 | 1,29% | 227.998,00 |
| 18.07.2025 | 50,57 | 51,96 | 50,50 | 51,12 | 0,89% | 204.171,00 |
| 17.07.2025 | 51,20 | 52,16 | 50,55 | 50,67 | -2,89% | 194.402,00 |
| 16.07.2025 | 53,00 | 53,94 | 52,15 | 52,18 | -1,68% | 168.770,00 |
| 15.07.2025 | 54,65 | 54,65 | 53,06 | 53,07 | -1,41% | 186.671,00 |
| 14.07.2025 | 53,57 | 54,28 | 50,70 | 53,83 | 8,97% | 740.435,00 |
| 11.07.2025 | 56,95 | 59,68 | 49,05 | 49,40 | 8,62% | 1.003.184,00 |
| 10.07.2025 | 46,10 | 46,29 | 45,04 | 45,48 | -1,77% | 109.171,00 |
| 09.07.2025 | 45,03 | 46,81 | 45,03 | 46,30 | 4,00% | 86.781,00 |
| 08.07.2025 | 43,66 | 45,06 | 43,57 | 44,52 | 2,91% | 66.575,00 |