0,715$
1,42%
Echtzeit-Aktienkurs Veon Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Veon Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.07.2025 | 43,55 | 44,40 | 42,94 | 43,26 | -0,23% | 76.177,00 |
| 03.07.2025 | 43,58 | 45,00 | 42,54 | 43,36 | -0,32% | 133.265,00 |
| 02.07.2025 | 43,29 | 43,91 | 43,20 | 43,50 | 0,49% | 60.930,00 |
| 01.07.2025 | 44,48 | 45,50 | 43,00 | 43,29 | -5,91% | 133.089,00 |
| 30.06.2025 | 44,49 | 46,11 | 44,01 | 46,01 | 3,42% | 119.232,00 |
| 27.06.2025 | 45,00 | 46,46 | 43,94 | 44,49 | -0,82% | 140.347,00 |
| 26.06.2025 | 42,09 | 46,00 | 42,00 | 44,86 | 9,98% | 312.335,00 |
| 25.06.2025 | 41,43 | 42,80 | 40,55 | 40,79 | -1,31% | 122.418,00 |
| 24.06.2025 | 39,36 | 43,22 | 39,36 | 41,33 | 5,97% | 221.869,00 |
| 23.06.2025 | 39,10 | 39,77 | 38,08 | 39,00 | -2,50% | 266.150,00 |
| 20.06.2025 | 40,00 | 40,65 | 39,62 | 40,00 | -0,12% | 257.159,00 |
| 18.06.2025 | 40,00 | 40,92 | 39,80 | 40,05 | 0,07% | 186.616,00 |
| 17.06.2025 | 40,00 | 41,66 | 39,67 | 40,02 | 0,02% | 400.510,00 |
| 16.06.2025 | 36,76 | 40,31 | 35,00 | 40,01 | 4,56% | 1.030.381,00 |
| 13.06.2025 | 38,78 | 41,00 | 34,55 | 38,27 | -18,59% | 1.485.838,00 |
| 12.06.2025 | 44,88 | 47,98 | 43,22 | 47,00 | 4,82% | 171.711,00 |
| 11.06.2025 | 47,47 | 48,00 | 44,55 | 44,84 | -5,10% | 212.557,00 |
| 10.06.2025 | 48,04 | 48,34 | 45,54 | 47,25 | -2,25% | 180.751,00 |
| 09.06.2025 | 49,30 | 49,90 | 48,03 | 48,34 | -1,81% | 66.142,00 |
| 06.06.2025 | 50,25 | 51,58 | 48,59 | 49,23 | -4,76% | 118.439,00 |
| 05.06.2025 | 50,20 | 51,82 | 50,00 | 51,69 | 3,28% | 112.702,00 |
| 04.06.2025 | 50,46 | 51,09 | 49,61 | 50,05 | -1,56% | 121.650,00 |
| 03.06.2025 | 53,70 | 53,97 | 50,52 | 50,85 | -5,93% | 110.912,00 |
| 02.06.2025 | 53,08 | 54,29 | 52,60 | 54,05 | 2,08% | 165.009,00 |
| 30.05.2025 | 53,09 | 53,84 | 52,60 | 52,95 | -1,54% | 90.174,00 |
| 29.05.2025 | 53,40 | 54,99 | 53,07 | 53,78 | 1,64% | 107.824,00 |
| 28.05.2025 | 54,50 | 54,98 | 52,85 | 52,91 | -2,58% | 89.045,00 |
| 27.05.2025 | 53,49 | 56,40 | 53,01 | 54,31 | 3,15% | 362.974,00 |
| 23.05.2025 | 52,32 | 53,36 | 51,00 | 52,65 | -0,90% | 180.937,00 |
| 22.05.2025 | 55,16 | 55,62 | 52,95 | 53,13 | -3,87% | 194.767,00 |
| 21.05.2025 | 56,75 | 57,58 | 54,21 | 55,27 | -1,97% | 320.552,00 |