0,715$
1,42%
Echtzeit-Aktienkurs VEON Ltd
Bid:
Ask:
Aktienkurse zur VEON Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 56,01 | 57,00 | 54,91 | 56,14 | -0,74% | 59.539,00 |
| 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 |
| 14.04.2026 | 52,75 | 54,44 | 52,47 | 52,65 | -0,19% | 98.169,00 |
| 13.04.2026 | 51,15 | 53,51 | 49,80 | 52,75 | 3,84% | 110.922,00 |
| 10.04.2026 | 52,00 | 52,50 | 50,49 | 50,80 | -0,66% | 208.382,00 |
| 09.04.2026 | 49,69 | 51,44 | 49,50 | 51,14 | 2,01% | 48.573,00 |
| 08.04.2026 | 49,89 | 51,00 | 49,50 | 50,13 | 5,16% | 52.289,00 |
| 07.04.2026 | 48,01 | 48,74 | 47,35 | 47,67 | -1,69% | 73.952,00 |
| 06.04.2026 | 47,28 | 49,00 | 47,28 | 48,49 | 1,61% | 42.994,00 |
| 02.04.2026 | 46,39 | 48,00 | 46,32 | 47,72 | 0,93% | 29.514,00 |
| 01.04.2026 | 47,33 | 47,67 | 46,52 | 47,28 | 2,12% | 86.179,00 |
| 31.03.2026 | 45,41 | 46,50 | 45,27 | 46,30 | 3,39% | 42.453,00 |
| 30.03.2026 | 46,02 | 46,20 | 44,76 | 44,78 | -3,64% | 128.690,00 |
| 27.03.2026 | 46,42 | 47,45 | 46,10 | 46,47 | -0,54% | 74.727,00 |
| 26.03.2026 | 48,52 | 48,90 | 46,72 | 46,72 | -4,24% | 66.088,00 |
| 25.03.2026 | 49,20 | 49,54 | 48,50 | 48,79 | 1,10% | 61.957,00 |
| 24.03.2026 | 48,11 | 49,28 | 47,72 | 48,26 | -1,49% | 105.476,00 |
| 23.03.2026 | 49,38 | 49,80 | 48,19 | 48,99 | -0,66% | 51.985,00 |
| 20.03.2026 | 50,78 | 50,78 | 49,02 | 49,32 | -2,17% | 76.771,00 |
| 19.03.2026 | 49,50 | 50,71 | 49,50 | 50,41 | 1,10% | 57.513,00 |
| 18.03.2026 | 49,14 | 50,49 | 46,01 | 49,86 | 1,65% | 245.899,00 |
| 17.03.2026 | 50,50 | 51,52 | 46,82 | 49,05 | -2,87% | 278.450,00 |
| 16.03.2026 | 49,87 | 51,19 | 49,20 | 50,50 | -0,20% | 155.334,00 |
| 13.03.2026 | 52,00 | 58,50 | 48,26 | 50,60 | 14,20% | 687.611,00 |
| 12.03.2026 | 51,00 | 51,25 | 44,00 | 44,31 | -16,84% | 422.509,00 |
| 11.03.2026 | 52,56 | 53,43 | 52,56 | 53,28 | 0,43% | 38.944,00 |
| 10.03.2026 | 52,72 | 54,24 | 52,35 | 53,05 | 0,00% | 81.227,00 |
| 09.03.2026 | 53,50 | 53,60 | 52,73 | 53,05 | -1,76% | 54.134,00 |
| 06.03.2026 | 62,86 | 62,86 | 52,91 | 54,00 | 1,54% | 324.147,00 |
| 05.03.2026 | 54,29 | 54,53 | 52,79 | 53,18 | -2,83% | 99.069,00 |
| 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 |