0,715$
1,42%
Echtzeit-Aktienkurs Veon Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Veon Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 66,42 | 67,36 | 63,67 | 64,21 | -3,09% | 172.966,00 |
| 03.09.2026 | 66,07 | 66,57 | 64,77 | 66,25 | 0,73% | 96.992,00 |
| 02.09.2026 | 62,42 | 65,97 | 62,00 | 65,77 | 5,54% | 167.007,00 |
| 01.09.2026 | 61,17 | 62,32 | 60,80 | 62,32 | 0,71% | 88.858,00 |
| 31.08.2026 | 60,84 | 62,00 | 59,98 | 61,88 | 1,71% | 89.680,00 |
| 28.08.2026 | 60,01 | 61,23 | 60,01 | 60,84 | 0,73% | 53.824,00 |
| 27.08.2026 | 60,50 | 61,45 | 59,12 | 60,40 | -0,03% | 75.170,00 |
| 26.08.2026 | 62,30 | 63,48 | 60,24 | 60,42 | -3,08% | 69.073,00 |
| 25.08.2026 | 61,12 | 62,93 | 60,49 | 62,34 | 1,95% | 103.903,00 |
| 24.08.2026 | 59,37 | 61,34 | 59,20 | 61,15 | 2,98% | 154.421,00 |
| 21.08.2026 | 56,79 | 59,80 | 56,50 | 59,38 | 5,23% | 129.463,00 |
| 20.08.2026 | 56,38 | 56,90 | 56,24 | 56,43 | 0,09% | 44.230,00 |
| 19.08.2026 | 56,18 | 56,95 | 56,18 | 56,38 | 0,52% | 57.999,00 |
| 18.08.2026 | 56,87 | 57,40 | 55,00 | 56,09 | -2,42% | 60.174,00 |
| 17.08.2026 | 57,00 | 57,58 | 56,82 | 57,48 | 0,70% | 100.960,00 |
| 14.08.2026 | 57,00 | 57,37 | 56,80 | 57,08 | 0,07% | 42.466,00 |
| 13.08.2026 | 57,15 | 57,57 | 56,92 | 57,04 | 0,19% | 76.115,00 |
| 12.08.2026 | 56,79 | 57,22 | 56,00 | 56,93 | 0,57% | 100.681,00 |
| 11.08.2026 | 55,76 | 56,93 | 55,07 | 56,61 | 1,27% | 88.691,00 |
| 10.08.2026 | 56,61 | 57,74 | 55,59 | 55,90 | -2,10% | 70.177,00 |
| 07.08.2026 | 56,34 | 57,29 | 55,57 | 57,10 | 2,18% | 78.494,00 |
| 06.08.2026 | 54,30 | 56,38 | 54,30 | 55,88 | 2,49% | 105.580,00 |
| 05.08.2026 | 54,48 | 54,94 | 53,77 | 54,52 | 0,37% | 53.612,00 |
| 04.08.2026 | 52,39 | 54,58 | 52,00 | 54,32 | 2,26% | 102.152,00 |
| 03.08.2026 | 52,85 | 54,00 | 52,60 | 53,12 | 1,59% | 110.672,00 |
| 31.07.2026 | 52,64 | 54,38 | 51,20 | 52,29 | -0,95% | 157.720,00 |
| 30.07.2026 | 50,97 | 53,40 | 50,97 | 52,79 | 4,37% | 99.247,00 |
| 29.07.2026 | 51,27 | 51,42 | 50,33 | 50,58 | -1,99% | 54.841,00 |
| 28.07.2026 | 51,48 | 52,13 | 50,80 | 51,61 | -0,18% | 128.593,00 |
| 27.07.2026 | 51,36 | 52,48 | 51,00 | 51,70 | 1,35% | 67.596,00 |
| 24.07.2026 | 51,82 | 52,59 | 51,00 | 51,01 | -1,87% | 74.687,00 |
| 23.07.2026 | 52,52 | 53,09 | 51,50 | 51,98 | -2,25% | 81.601,00 |
| 22.07.2026 | 53,09 | 53,95 | 52,68 | 53,18 | 0,31% | 83.648,00 |
| 21.07.2026 | 51,97 | 53,19 | 51,97 | 53,01 | 2,55% | 78.554,00 |
| 20.07.2026 | 51,67 | 52,15 | 51,25 | 51,69 | 0,14% | 41.823,00 |
| 17.07.2026 | 51,26 | 52,14 | 51,13 | 51,62 | 0,05% | 43.252,00 |
| 16.07.2026 | 52,38 | 52,97 | 51,30 | 51,60 | -1,25% | 50.102,00 |
| 15.07.2026 | 52,60 | 52,90 | 51,62 | 52,25 | -0,78% | 52.133,00 |
| 14.07.2026 | 53,15 | 53,49 | 52,22 | 52,66 | 1,17% | 49.669,00 |
| 13.07.2026 | 53,80 | 53,91 | 52,01 | 52,05 | -2,35% | 46.062,00 |
| 10.07.2026 | 54,26 | 54,28 | 53,30 | 53,30 | -0,97% | 21.318,00 |
| 09.07.2026 | 53,75 | 54,10 | 52,46 | 53,82 | 0,13% | 34.469,00 |
| 08.07.2026 | 52,09 | 54,10 | 51,62 | 53,75 | 3,17% | 76.921,00 |
| 07.07.2026 | 53,62 | 54,84 | 51,72 | 52,10 | -1,94% | 177.128,00 |
| 06.07.2026 | 52,50 | 53,50 | 52,45 | 53,13 | 2,17% | 349.648,00 |
| 02.07.2026 | 52,76 | 52,99 | 51,50 | 52,00 | -0,59% | 81.483,00 |
| 01.07.2026 | 52,07 | 52,56 | 51,31 | 52,31 | 0,19% | 68.772,00 |
| 30.06.2026 | 51,83 | 52,41 | 51,00 | 52,21 | 0,48% | 108.948,00 |
| 29.06.2026 | 51,66 | 52,24 | 51,21 | 51,96 | 0,58% | 39.015,00 |
| 26.06.2026 | 51,43 | 52,31 | 51,26 | 51,66 | 0,37% | 77.174,00 |
| 25.06.2026 | 51,83 | 52,50 | 51,30 | 51,47 | -0,17% | 86.253,00 |
| 24.06.2026 | 50,84 | 51,99 | 50,50 | 51,56 | -0,37% | 63.024,00 |
| 23.06.2026 | 49,66 | 51,75 | 49,08 | 51,75 | 2,62% | 57.250,00 |
| 22.06.2026 | 51,50 | 51,50 | 49,10 | 50,43 | -3,08% | 104.371,00 |
| 18.06.2026 | 52,20 | 52,97 | 51,49 | 52,03 | -0,84% | 68.027,00 |
| 17.06.2026 | 52,91 | 53,13 | 52,02 | 52,47 | -0,68% | 110.029,00 |
| 16.06.2026 | 52,20 | 53,14 | 51,07 | 52,83 | 1,18% | 81.743,00 |
| 15.06.2026 | 52,99 | 53,96 | 52,00 | 52,22 | -0,39% | 55.433,00 |
| 12.06.2026 | 50,99 | 52,94 | 50,95 | 52,42 | 3,82% | 45.184,00 |
| 11.06.2026 | 48,25 | 50,76 | 48,20 | 50,49 | 2,06% | 66.284,00 |
| 10.06.2026 | 48,94 | 51,00 | 48,80 | 49,47 | 0,41% | 118.658,00 |
| 09.06.2026 | 50,19 | 51,06 | 48,67 | 49,27 | 0,53% | 110.898,00 |
| 08.06.2026 | 51,40 | 52,00 | 48,69 | 49,01 | -4,65% | 98.093,00 |
| 05.06.2026 | 50,87 | 51,54 | 48,30 | 51,40 | -0,25% | 148.241,00 |
| 04.06.2026 | 52,62 | 52,62 | 50,10 | 51,53 | -2,05% | 168.223,00 |
| 03.06.2026 | 55,00 | 55,30 | 52,23 | 52,61 | -4,86% | 78.433,00 |
| 02.06.2026 | 55,09 | 55,54 | 54,90 | 55,30 | 0,38% | 26.961,00 |
| 01.06.2026 | 55,91 | 56,26 | 54,65 | 55,09 | -1,87% | 56.566,00 |
| 29.05.2026 | 56,01 | 57,00 | 54,91 | 56,14 | -0,74% | 59.543,00 |
| 28.05.2026 | 57,00 | 57,92 | 56,36 | 56,56 | -1,70% | 37.535,00 |
| 27.05.2026 | 56,20 | 57,92 | 55,63 | 57,54 | 1,99% | 38.946,00 |
| 26.05.2026 | 57,00 | 57,00 | 54,57 | 56,42 | 0,02% | 64.681,00 |
| 22.05.2026 | 56,70 | 57,00 | 56,00 | 56,41 | -0,51% | 73.712,00 |
| 21.05.2026 | 54,34 | 57,00 | 54,34 | 56,70 | 2,89% | 111.099,00 |
| 20.05.2026 | 55,29 | 56,42 | 53,95 | 55,11 | -0,59% | 93.553,00 |
| 19.05.2026 | 54,17 | 55,99 | 54,04 | 55,44 | 1,59% | 74.785,00 |
| 18.05.2026 | 53,70 | 55,23 | 53,20 | 54,57 | 0,52% | 88.815,00 |
| 15.05.2026 | 53,49 | 55,00 | 52,33 | 54,29 | 0,69% | 103.120,00 |
| 14.05.2026 | 57,00 | 57,26 | 53,79 | 53,92 | -5,22% | 86.651,00 |
| 13.05.2026 | 53,41 | 57,00 | 52,50 | 56,89 | 13,78% | 302.702,00 |
| 12.05.2026 | 50,02 | 50,69 | 49,50 | 50,00 | -0,06% | 317.695,00 |
| 11.05.2026 | 50,08 | 51,66 | 49,35 | 50,03 | 1,07% | 249.870,00 |
| 08.05.2026 | 48,76 | 50,93 | 48,08 | 49,50 | 2,15% | 207.442,00 |
| 07.05.2026 | 49,13 | 49,13 | 48,35 | 48,46 | -1,36% | 63.160,00 |
| 06.05.2026 | 49,80 | 50,00 | 48,96 | 49,13 | -0,02% | 114.861,00 |
| 05.05.2026 | 49,52 | 50,10 | 49,10 | 49,14 | -0,43% | 34.341,00 |
| 04.05.2026 | 50,31 | 51,10 | 48,56 | 49,35 | -1,87% | 56.547,00 |
| 01.05.2026 | 50,40 | 50,92 | 49,84 | 50,29 | 1,11% | 28.460,00 |
| 30.04.2026 | 49,37 | 50,85 | 49,10 | 49,74 | 1,32% | 40.605,00 |
| 29.04.2026 | 50,91 | 50,91 | 49,03 | 49,09 | -2,83% | 62.462,00 |
| 28.04.2026 | 51,70 | 51,70 | 50,00 | 50,52 | -2,59% | 51.222,00 |
| 27.04.2026 | 53,00 | 53,61 | 51,53 | 51,87 | -2,14% | 52.512,00 |
| 24.04.2026 | 54,27 | 54,91 | 52,71 | 53,00 | -3,21% | 103.515,00 |
| 23.04.2026 | 54,40 | 56,26 | 53,55 | 54,76 | -0,42% | 240.289,00 |
| 22.04.2026 | 53,50 | 55,10 | 52,50 | 54,99 | 5,51% | 199.931,00 |
| 21.04.2026 | 52,96 | 53,28 | 52,10 | 52,12 | -1,86% | 18.438,00 |
| 20.04.2026 | 54,97 | 55,00 | 52,85 | 53,11 | -2,80% | 47.678,00 |
| 17.04.2026 | 54,59 | 55,46 | 54,50 | 54,64 | 0,39% | 64.647,00 |
| 16.04.2026 | 53,73 | 54,90 | 52,87 | 54,43 | 3,47% | 65.649,00 |
| 15.04.2026 | 53,23 | 53,23 | 51,80 | 52,61 | -0,09% | 101.232,00 |