15,650€
0,32%
Echtzeit-Aktienkurs VENTE-UNIQUE.COM EO-,01
Bid:
Ask:
Aktienkurse zur VENTE-UNIQUE.COM EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 15,60 | 15,75 | 15,40 | 15,45 | -0,96% | 2.929,00 |
| 30.05.2024 | 15,40 | 15,60 | 15,40 | 15,60 | -0,64% | 1.894,00 |
| 29.05.2024 | 15,00 | 15,70 | 14,90 | 15,70 | 4,67% | 21.909,00 |
| 28.05.2024 | 14,90 | 15,00 | 14,65 | 15,00 | 2,39% | 2.593,00 |
| 27.05.2024 | 14,70 | 14,85 | 14,50 | 14,65 | 3,17% | 5.090,00 |
| 24.05.2024 | 14,60 | 14,60 | 14,20 | 14,20 | -2,74% | 3.377,00 |
| 23.05.2024 | 14,40 | 14,60 | 14,15 | 14,60 | 2,82% | 3.055,00 |
| 22.05.2024 | 14,20 | 14,20 | 13,80 | 14,20 | 2,53% | 5.179,00 |
| 21.05.2024 | 13,70 | 14,05 | 13,70 | 13,85 | 1,84% | 15.950,00 |
| 20.05.2024 | 14,00 | 14,10 | 13,60 | 13,60 | -2,86% | 2.335,00 |
| 17.05.2024 | 13,95 | 14,00 | 13,75 | 14,00 | 1,82% | 2.074,00 |
| 16.05.2024 | 13,95 | 13,95 | 13,75 | 13,75 | 0,36% | 163,00 |
| 15.05.2024 | 13,85 | 13,95 | 13,70 | 13,70 | -1,08% | 1.241,00 |
| 14.05.2024 | 13,90 | 14,00 | 13,85 | 13,85 | -1,07% | 1.263,00 |
| 13.05.2024 | 13,60 | 14,00 | 13,60 | 14,00 | 4,48% | 4.783,00 |
| 10.05.2024 | 13,35 | 13,60 | 13,30 | 13,40 | 1,13% | 3.118,00 |
| 09.05.2024 | 13,40 | 13,55 | 13,25 | 13,25 | -1,12% | 1.063,00 |
| 08.05.2024 | 13,40 | 13,50 | 13,40 | 13,40 | 0,00% | 852,00 |
| 07.05.2024 | 13,15 | 13,45 | 13,15 | 13,40 | 3,08% | 2.389,00 |
| 06.05.2024 | 13,10 | 13,40 | 12,95 | 13,00 | 1,17% | 3.752,00 |
| 03.05.2024 | 13,30 | 13,30 | 12,85 | 12,85 | -2,28% | 2.629,00 |
| 02.05.2024 | 13,10 | 13,45 | 12,95 | 13,15 | -1,13% | 2.121,00 |
| 30.04.2024 | 13,30 | 13,30 | 12,95 | 13,30 | 3,91% | 1.238,00 |
| 29.04.2024 | 13,30 | 13,65 | 12,80 | 12,80 | -3,03% | 4.359,00 |
| 26.04.2024 | 13,65 | 13,75 | 13,20 | 13,20 | -2,94% | 1.126,00 |
| 25.04.2024 | 13,60 | 13,95 | 13,60 | 13,60 | 0,00% | 1.343,00 |
| 24.04.2024 | 12,80 | 13,90 | 12,75 | 13,60 | 7,94% | 5.625,00 |
| 23.04.2024 | 13,60 | 13,95 | 12,00 | 12,60 | -7,35% | 52.551,00 |
| 22.04.2024 | 14,05 | 14,15 | 13,60 | 13,60 | -2,86% | 2.313,00 |
| 19.04.2024 | 14,05 | 14,30 | 14,00 | 14,00 | 0,00% | 2.916,00 |
| 18.04.2024 | 14,05 | 14,35 | 13,90 | 14,00 | -0,71% | 2.353,00 |
| 17.04.2024 | 14,80 | 14,95 | 14,10 | 14,10 | -4,41% | 1.761,00 |
| 16.04.2024 | 14,85 | 14,90 | 14,75 | 14,75 | -0,67% | 7.353,00 |
| 15.04.2024 | 15,05 | 15,05 | 14,85 | 14,85 | -1,33% | 4.550,00 |
| 12.04.2024 | 15,10 | 15,10 | 14,80 | 15,05 | -0,33% | 209,00 |
| 11.04.2024 | 15,00 | 15,10 | 15,00 | 15,10 | 0,67% | 146,00 |
| 10.04.2024 | 14,90 | 15,10 | 14,75 | 15,00 | 0,67% | 1.418,00 |
| 09.04.2024 | 14,85 | 14,90 | 14,85 | 14,90 | 0,00% | 402,00 |
| 08.04.2024 | 14,90 | 14,90 | 14,65 | 14,90 | 0,34% | 2.219,00 |
| 05.04.2024 | 14,75 | 14,90 | 14,70 | 14,85 | 1,71% | 838,00 |
| 04.04.2024 | 14,55 | 14,85 | 14,50 | 14,60 | 0,69% | 1.982,00 |
| 03.04.2024 | 14,55 | 14,80 | 14,50 | 14,50 | 0,00% | 6.719,00 |
| 02.04.2024 | 14,50 | 14,65 | 14,50 | 14,50 | 0,69% | 2.191,00 |
| 28.03.2024 | 14,20 | 14,40 | 14,15 | 14,40 | 1,41% | 2.861,00 |
| 27.03.2024 | 14,15 | 14,20 | 13,85 | 14,20 | 0,00% | 532,00 |
| 26.03.2024 | 13,75 | 14,20 | 13,75 | 14,20 | 2,53% | 1.324,00 |
| 25.03.2024 | 13,70 | 13,90 | 13,70 | 13,85 | 1,47% | 991,00 |
| 22.03.2024 | 13,40 | 13,70 | 13,35 | 13,65 | 1,87% | 1.534,00 |
| 21.03.2024 | 14,00 | 14,00 | 13,40 | 13,40 | -3,94% | 3.510,00 |
| 20.03.2024 | 13,70 | 13,95 | 13,60 | 13,95 | 1,82% | 142,00 |
| 19.03.2024 | 13,40 | 13,70 | 13,40 | 13,70 | 2,24% | 286,00 |
| 18.03.2024 | 13,20 | 13,55 | 13,20 | 13,40 | 0,75% | 1.265,00 |
| 15.03.2024 | 13,60 | 13,60 | 13,30 | 13,30 | -2,21% | 420,00 |
| 14.03.2024 | 13,65 | 13,85 | 13,60 | 13,60 | 0,37% | 530,00 |
| 13.03.2024 | 13,40 | 13,75 | 13,40 | 13,55 | 1,12% | 3.358,00 |
| 12.03.2024 | 13,60 | 13,65 | 13,15 | 13,40 | -1,47% | 1.219,00 |
| 11.03.2024 | 13,70 | 13,70 | 13,10 | 13,60 | -1,09% | 3.664,00 |
| 08.03.2024 | 13,90 | 13,95 | 13,75 | 13,75 | -1,08% | 669,00 |
| 07.03.2024 | 14,20 | 14,35 | 13,90 | 13,90 | -3,14% | 2.304,00 |
| 06.03.2024 | 14,50 | 14,50 | 14,10 | 14,35 | -1,03% | 331,00 |
| 05.03.2024 | 14,55 | 14,60 | 14,10 | 14,50 | -1,36% | 6.265,00 |
| 04.03.2024 | 14,50 | 14,70 | 14,35 | 14,70 | 2,08% | 1.881,00 |
| 01.03.2024 | 14,70 | 14,80 | 14,40 | 14,40 | -2,04% | 2.891,00 |
| 29.02.2024 | 14,70 | 14,70 | 14,40 | 14,70 | 1,38% | 1.058,00 |
| 28.02.2024 | 14,55 | 14,75 | 14,50 | 14,50 | -1,69% | 1.227,00 |
| 27.02.2024 | 14,75 | 14,75 | 14,55 | 14,75 | -0,34% | 10,00 |
| 26.02.2024 | 14,80 | 14,80 | 14,50 | 14,80 | 0,00% | 967,00 |
| 23.02.2024 | 14,25 | 14,80 | 14,25 | 14,80 | 0,00% | 5.973,00 |
| 22.02.2024 | 14,50 | 14,80 | 14,30 | 14,80 | 0,68% | 5.451,00 |
| 21.02.2024 | 14,10 | 14,70 | 14,10 | 14,70 | 3,89% | 3.913,00 |
| 20.02.2024 | 13,90 | 14,15 | 13,75 | 14,15 | 0,71% | 1.723,00 |
| 19.02.2024 | 14,35 | 14,35 | 14,05 | 14,05 | -2,43% | 1.001,00 |
| 16.02.2024 | 14,20 | 14,40 | 14,00 | 14,40 | 1,41% | 4.160,00 |
| 15.02.2024 | 14,30 | 14,30 | 14,20 | 14,20 | -0,35% | 1.295,00 |
| 14.02.2024 | 14,05 | 14,25 | 14,00 | 14,25 | 1,42% | 1.530,00 |
| 13.02.2024 | 14,10 | 14,25 | 13,95 | 14,05 | -1,40% | 3.224,00 |
| 12.02.2024 | 14,15 | 14,30 | 13,75 | 14,25 | -0,35% | 3.383,00 |
| 09.02.2024 | 14,45 | 14,45 | 14,25 | 14,30 | -1,38% | 567,00 |
| 08.02.2024 | 14,45 | 14,50 | 14,25 | 14,50 | 0,00% | 2.329,00 |
| 07.02.2024 | 14,30 | 14,50 | 13,95 | 14,50 | 2,84% | 4.066,00 |
| 06.02.2024 | 13,85 | 14,10 | 13,80 | 14,10 | 2,17% | 1.116,00 |
| 05.02.2024 | 13,90 | 14,30 | 13,80 | 13,80 | -0,36% | 2.444,00 |
| 02.02.2024 | 13,90 | 14,20 | 13,85 | 13,85 | -0,36% | 2.180,00 |
| 01.02.2024 | 14,45 | 14,45 | 13,90 | 13,90 | -2,11% | 1.587,00 |
| 31.01.2024 | 14,10 | 14,45 | 14,10 | 14,20 | 0,00% | 1.230,00 |
| 30.01.2024 | 14,10 | 14,20 | 14,10 | 14,20 | 0,71% | 1.144,00 |
| 29.01.2024 | 14,15 | 14,20 | 14,10 | 14,10 | -0,70% | 642,00 |
| 26.01.2024 | 14,15 | 14,20 | 14,10 | 14,20 | 1,07% | 2.358,00 |
| 25.01.2024 | 14,00 | 14,20 | 13,90 | 14,05 | 1,44% | 4.498,00 |
| 24.01.2024 | 13,90 | 14,00 | 13,60 | 13,85 | 1,47% | 4.474,00 |
| 23.01.2024 | 13,90 | 14,00 | 13,65 | 13,65 | -0,36% | 6.541,00 |
| 22.01.2024 | 13,90 | 13,90 | 13,40 | 13,70 | -1,44% | 1.479,00 |
| 19.01.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | 898,00 |
| 18.01.2024 | 13,80 | 13,90 | 13,50 | 13,90 | 0,72% | 1.858,00 |
| 17.01.2024 | 13,80 | 13,80 | 13,60 | 13,80 | -0,72% | 3.179,00 |
| 16.01.2024 | 13,75 | 14,00 | 13,55 | 13,90 | 1,09% | 2.892,00 |
| 15.01.2024 | 13,30 | 13,85 | 13,15 | 13,75 | 4,96% | 7.190,00 |
| 12.01.2024 | 13,00 | 13,25 | 12,90 | 13,10 | 0,77% | 1.302,00 |
| 11.01.2024 | 13,05 | 13,15 | 12,90 | 13,00 | -1,52% | 1.647,00 |
| 10.01.2024 | 13,25 | 13,25 | 12,90 | 13,20 | 0,00% | 7.057,00 |