0,715$
1,42%
Echtzeit-Aktienkurs Veon Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Veon Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 172.013,00 |
| 11.06.2025 | 47,47 | 48,00 | 44,55 | 44,84 | -5,10% | 212.769,00 |
| 10.06.2025 | 48,04 | 48,34 | 45,54 | 47,25 | -2,25% | 180.788,00 |
| 09.06.2025 | 49,30 | 49,90 | 48,03 | 48,34 | -1,81% | 66.558,00 |
| 06.06.2025 | 50,25 | 51,58 | 48,59 | 49,23 | -4,76% | 118.439,00 |
| 05.06.2025 | 50,20 | 51,82 | 50,01 | 51,69 | 3,28% | 112.891,00 |
| 04.06.2025 | 50,46 | 51,09 | 49,61 | 50,05 | -1,56% | 121.731,00 |
| 03.06.2025 | 53,70 | 53,97 | 50,52 | 50,85 | -5,93% | 111.399,00 |
| 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% | 89.090,00 |
| 27.05.2025 | 53,49 | 56,40 | 53,01 | 54,31 | 3,15% | 363.291,00 |
| 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% | 195.098,00 |
| 21.05.2025 | 56,75 | 57,58 | 54,21 | 55,27 | -1,97% | 320.570,00 |
| 20.05.2025 | 57,00 | 57,55 | 55,77 | 56,38 | -0,04% | 457.671,00 |
| 19.05.2025 | 53,76 | 58,30 | 53,75 | 56,40 | 3,11% | 486.304,00 |
| 16.05.2025 | 54,92 | 56,83 | 54,46 | 54,70 | -0,40% | 359.647,00 |
| 15.05.2025 | 52,50 | 57,40 | 52,38 | 54,92 | 12,20% | 838.993,00 |
| 14.05.2025 | 51,31 | 51,67 | 48,64 | 48,95 | -4,49% | 206.521,00 |
| 13.05.2025 | 50,50 | 51,30 | 49,94 | 51,25 | 3,12% | 273.104,00 |
| 12.05.2025 | 49,39 | 50,80 | 48,48 | 49,70 | 6,11% | 329.576,00 |
| 09.05.2025 | 48,28 | 49,87 | 46,50 | 46,84 | -2,17% | 354.950,00 |
| 08.05.2025 | 46,38 | 48,42 | 45,92 | 47,88 | 3,84% | 259.119,00 |
| 07.05.2025 | 45,68 | 46,38 | 45,58 | 46,11 | 0,94% | 109.786,00 |
| 06.05.2025 | 44,33 | 46,48 | 43,81 | 45,68 | 2,07% | 126.159,00 |
| 05.05.2025 | 45,78 | 45,98 | 44,62 | 44,76 | -2,09% | 74.056,00 |
| 02.05.2025 | 45,82 | 46,76 | 45,50 | 45,71 | 0,11% | 71.791,00 |
| 01.05.2025 | 46,22 | 46,97 | 45,35 | 45,66 | 0,66% | 130.864,00 |
| 30.04.2025 | 45,00 | 45,72 | 44,10 | 45,36 | 0,35% | 88.829,00 |
| 29.04.2025 | 46,30 | 46,85 | 44,70 | 45,20 | -0,88% | 102.687,00 |
| 28.04.2025 | 45,10 | 48,70 | 44,99 | 45,60 | 6,97% | 420.031,00 |
| 25.04.2025 | 44,19 | 44,25 | 41,70 | 42,63 | -3,51% | 110.698,00 |
| 24.04.2025 | 43,50 | 45,00 | 43,35 | 44,18 | 1,57% | 52.972,00 |
| 23.04.2025 | 44,44 | 44,78 | 43,41 | 43,50 | 0,37% | 61.591,00 |
| 22.04.2025 | 42,00 | 45,00 | 42,00 | 43,34 | 3,57% | 65.123,00 |
| 21.04.2025 | 44,99 | 45,45 | 41,62 | 41,84 | -5,60% | 122.089,00 |
| 17.04.2025 | 42,80 | 45,27 | 42,68 | 44,32 | 4,38% | 116.530,00 |
| 16.04.2025 | 41,00 | 43,11 | 41,00 | 42,46 | 3,41% | 70.903,00 |
| 15.04.2025 | 41,18 | 42,59 | 40,89 | 41,06 | 0,00% | 69.648,00 |
| 14.04.2025 | 40,31 | 42,01 | 39,47 | 41,06 | 4,11% | 62.196,00 |
| 11.04.2025 | 40,00 | 40,27 | 39,25 | 39,44 | -1,10% | 59.404,00 |
| 10.04.2025 | 39,70 | 40,41 | 39,00 | 39,88 | 0,45% | 61.308,00 |
| 09.04.2025 | 37,80 | 40,70 | 37,80 | 39,70 | 3,76% | 85.589,00 |
| 08.04.2025 | 40,43 | 41,99 | 37,74 | 38,26 | 0,68% | 157.010,00 |
| 07.04.2025 | 38,90 | 41,00 | 37,63 | 38,00 | -2,34% | 290.861,00 |
| 04.04.2025 | 40,40 | 41,55 | 37,85 | 38,91 | -8,66% | 274.730,00 |
| 03.04.2025 | 43,00 | 44,89 | 42,23 | 42,60 | -3,19% | 153.027,00 |
| 02.04.2025 | 43,50 | 44,89 | 43,00 | 44,01 | -0,35% | 68.854,00 |
| 01.04.2025 | 44,00 | 45,40 | 43,87 | 44,16 | 1,26% | 91.565,00 |
| 31.03.2025 | 44,58 | 44,75 | 43,45 | 43,61 | -3,07% | 177.892,00 |
| 28.03.2025 | 46,00 | 46,17 | 44,89 | 44,99 | -2,20% | 139.270,00 |
| 27.03.2025 | 45,67 | 46,16 | 45,67 | 46,00 | 0,59% | 39.728,00 |
| 26.03.2025 | 46,00 | 46,02 | 45,55 | 45,73 | -0,04% | 44.997,00 |
| 25.03.2025 | 46,00 | 46,09 | 45,36 | 45,75 | -0,54% | 59.499,00 |
| 24.03.2025 | 46,00 | 46,25 | 45,29 | 46,00 | 0,11% | 76.433,00 |
| 21.03.2025 | 45,00 | 46,00 | 44,01 | 45,95 | 2,03% | 71.779,00 |
| 20.03.2025 | 46,00 | 46,78 | 44,31 | 45,04 | -1,97% | 117.778,00 |
| 19.03.2025 | 46,64 | 46,64 | 45,32 | 45,94 | -0,09% | 141.928,00 |
| 18.03.2025 | 46,80 | 47,21 | 45,50 | 45,98 | 2,75% | 254.757,00 |
| 17.03.2025 | 42,97 | 45,50 | 42,96 | 44,75 | 6,45% | 87.958,00 |
| 14.03.2025 | 40,10 | 42,62 | 39,50 | 42,04 | 5,68% | 100.931,00 |
| 13.03.2025 | 41,60 | 42,00 | 39,31 | 39,78 | -1,80% | 204.295,00 |
| 12.03.2025 | 40,24 | 41,99 | 40,05 | 40,51 | 2,74% | 68.381,00 |
| 11.03.2025 | 39,35 | 41,00 | 36,23 | 39,43 | -1,43% | 231.780,00 |
| 10.03.2025 | 44,55 | 44,55 | 39,54 | 40,00 | -10,93% | 258.985,00 |
| 07.03.2025 | 45,57 | 45,92 | 44,20 | 44,91 | -0,20% | 149.433,00 |
| 06.03.2025 | 44,65 | 46,09 | 44,20 | 45,00 | 2,16% | 125.100,00 |
| 05.03.2025 | 43,96 | 44,49 | 43,48 | 44,05 | 0,20% | 97.269,00 |
| 04.03.2025 | 44,96 | 44,96 | 42,55 | 43,96 | -2,22% | 253.998,00 |
| 03.03.2025 | 44,76 | 45,85 | 44,76 | 44,96 | 0,45% | 91.982,00 |
| 28.02.2025 | 44,98 | 45,59 | 43,85 | 44,76 | -0,49% | 124.267,00 |
| 27.02.2025 | 45,50 | 46,20 | 44,90 | 44,98 | -0,24% | 88.344,00 |
| 26.02.2025 | 46,09 | 46,25 | 44,82 | 45,09 | -1,91% | 72.899,00 |
| 25.02.2025 | 46,00 | 46,22 | 45,69 | 45,97 | 0,33% | 246.138,00 |
| 24.02.2025 | 45,50 | 46,38 | 45,50 | 45,82 | 0,77% | 162.761,00 |
| 21.02.2025 | 46,32 | 46,32 | 45,30 | 45,47 | -1,13% | 116.380,00 |
| 20.02.2025 | 45,30 | 46,00 | 44,31 | 45,99 | 0,63% | 91.326,00 |
| 19.02.2025 | 45,75 | 46,19 | 45,44 | 45,70 | 0,22% | 125.453,00 |
| 18.02.2025 | 47,13 | 47,33 | 45,36 | 45,60 | 0,77% | 253.421,00 |
| 14.02.2025 | 47,09 | 47,50 | 44,38 | 45,25 | -0,96% | 176.293,00 |
| 13.02.2025 | 45,20 | 47,00 | 45,20 | 45,69 | 4,67% | 327.569,00 |
| 12.02.2025 | 42,82 | 43,90 | 41,75 | 43,65 | 1,94% | 169.106,00 |
| 11.02.2025 | 42,76 | 43,00 | 42,61 | 42,82 | 0,19% | 44.602,00 |
| 10.02.2025 | 43,00 | 43,00 | 42,30 | 42,74 | 1,35% | 88.217,00 |
| 07.02.2025 | 42,84 | 42,98 | 41,54 | 42,17 | -1,36% | 44.180,00 |
| 06.02.2025 | 42,98 | 43,37 | 42,73 | 42,75 | -0,70% | 35.570,00 |
| 05.02.2025 | 43,61 | 43,73 | 42,65 | 43,05 | -0,92% | 34.529,00 |
| 04.02.2025 | 43,40 | 44,39 | 43,21 | 43,45 | 0,63% | 32.422,00 |
| 03.02.2025 | 43,61 | 44,68 | 42,68 | 43,18 | -4,15% | 86.940,00 |
| 31.01.2025 | 43,72 | 45,51 | 43,25 | 45,05 | 3,92% | 77.374,00 |
| 30.01.2025 | 45,08 | 45,33 | 42,89 | 43,35 | -3,88% | 90.819,00 |
| 29.01.2025 | 45,50 | 46,13 | 44,82 | 45,10 | -0,04% | 48.218,00 |
| 28.01.2025 | 42,70 | 45,85 | 42,67 | 45,12 | 5,22% | 129.411,00 |
| 27.01.2025 | 45,01 | 46,16 | 42,43 | 42,88 | -5,76% | 185.563,00 |
| 24.01.2025 | 45,87 | 46,79 | 45,06 | 45,50 | 0,69% | 178.685,00 |
| 23.01.2025 | 44,00 | 45,51 | 44,00 | 45,19 | 1,83% | 95.258,00 |
| 22.01.2025 | 45,99 | 46,88 | 42,30 | 44,38 | -2,87% | 184.457,00 |