0,715$
1,42%
Echtzeit-Aktienkurs Veon Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Veon Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 53,50 | 53,60 | 52,74 | 52,87 | -2,67% | 78,00 |
| 06.03.2026 | 62,86 | 62,86 | 52,91 | 54,32 | 2,39% | 78,00 |
| 05.03.2026 | 54,29 | 54,53 | 52,79 | 53,05 | -3,07% | 78,00 |
| 04.03.2026 | 53,30 | 54,99 | 53,30 | 54,73 | 3,15% | 42.378,00 |
| 03.03.2026 | 54,55 | 55,08 | 52,06 | 53,06 | -5,32% | 66.867,00 |
| 02.03.2026 | 55,02 | 56,67 | 53,03 | 56,04 | 0,27% | 93.900,00 |
| 27.02.2026 | 54,70 | 56,60 | 54,60 | 55,89 | 0,81% | 49.541,00 |
| 26.02.2026 | 56,13 | 56,30 | 54,98 | 55,44 | -1,68% | 55.387,00 |
| 25.02.2026 | 56,05 | 56,84 | 56,00 | 56,39 | 1,29% | 57.531,00 |
| 24.02.2026 | 55,60 | 55,87 | 54,28 | 55,67 | 0,16% | 56.411,00 |
| 23.02.2026 | 56,00 | 57,00 | 55,08 | 55,58 | -1,17% | 77.094,00 |
| 20.02.2026 | 55,50 | 56,74 | 55,08 | 56,24 | 1,17% | 41.911,00 |
| 19.02.2026 | 54,28 | 55,85 | 54,25 | 55,59 | 1,50% | 84.677,00 |
| 18.02.2026 | 52,82 | 55,14 | 52,33 | 54,77 | 4,32% | 52.609,00 |
| 17.02.2026 | 52,45 | 53,50 | 52,38 | 52,50 | 0,10% | 35.480,00 |
| 13.02.2026 | 53,11 | 54,25 | 52,01 | 52,45 | -1,52% | 75.782,00 |
| 12.02.2026 | 55,46 | 55,50 | 52,20 | 53,26 | -4,04% | 57.675,00 |
| 11.02.2026 | 54,75 | 56,19 | 54,75 | 55,50 | 2,61% | 162.244,00 |
| 10.02.2026 | 53,60 | 54,24 | 52,99 | 54,09 | 0,91% | 70.974,00 |
| 09.02.2026 | 52,47 | 53,79 | 52,13 | 53,60 | 1,86% | 82.209,00 |
| 06.02.2026 | 52,09 | 53,30 | 51,98 | 52,62 | 1,13% | 42.005,00 |
| 05.02.2026 | 52,55 | 52,76 | 51,78 | 52,03 | -1,77% | 53.784,00 |
| 04.02.2026 | 53,07 | 53,68 | 52,83 | 52,97 | -0,19% | 50.090,00 |
| 03.02.2026 | 53,41 | 54,00 | 52,85 | 53,07 | -0,58% | 105.079,00 |
| 02.02.2026 | 54,60 | 54,89 | 53,01 | 53,38 | -2,31% | 62.536,00 |
| 30.01.2026 | 54,89 | 55,40 | 54,54 | 54,64 | -1,94% | 82.962,00 |
| 29.01.2026 | 54,25 | 56,29 | 54,07 | 55,72 | 3,05% | 65.164,00 |
| 28.01.2026 | 54,11 | 54,60 | 53,83 | 54,07 | -0,07% | 72.735,00 |
| 27.01.2026 | 54,25 | 54,74 | 53,62 | 54,11 | 0,32% | 45.684,00 |
| 26.01.2026 | 53,84 | 54,90 | 53,50 | 53,94 | -0,19% | 72.875,00 |
| 23.01.2026 | 55,28 | 55,59 | 53,94 | 54,04 | -2,24% | 54.667,00 |
| 22.01.2026 | 54,55 | 56,50 | 54,11 | 55,28 | 2,18% | 170.731,00 |
| 21.01.2026 | 53,86 | 54,88 | 53,72 | 54,10 | 0,15% | 60.058,00 |
| 20.01.2026 | 53,61 | 54,50 | 53,19 | 54,02 | -0,88% | 94.458,00 |
| 16.01.2026 | 54,55 | 55,19 | 54,24 | 54,50 | -0,20% | 82.868,00 |
| 15.01.2026 | 54,50 | 55,63 | 54,50 | 54,61 | 0,98% | 86.615,00 |
| 14.01.2026 | 53,21 | 54,87 | 53,21 | 54,08 | 1,24% | 111.684,00 |
| 13.01.2026 | 52,16 | 55,28 | 51,98 | 53,42 | 2,72% | 128.170,00 |
| 12.01.2026 | 52,00 | 53,21 | 51,88 | 52,00 | -0,08% | 80.655,00 |
| 09.01.2026 | 51,78 | 52,75 | 51,60 | 52,04 | 0,08% | 50.137,00 |
| 08.01.2026 | 52,20 | 52,45 | 51,29 | 52,00 | -0,76% | 58.787,00 |
| 07.01.2026 | 52,73 | 53,10 | 52,14 | 52,40 | -1,08% | 41.938,00 |
| 06.01.2026 | 52,25 | 53,16 | 52,25 | 52,97 | 1,40% | 79.559,00 |
| 05.01.2026 | 52,83 | 53,26 | 51,97 | 52,24 | -0,87% | 71.441,00 |