15,300€
-1,61%
Echtzeit-Aktienkurs Vranken Pommery Monopole SA
Bid:
Ask:
Aktienkurse zur Vranken Pommery Monopole SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 15,33 | 15,35 | 15,25 | 15,25 | -1,93% | - |
| 25.04.2024 | 15,30 | 15,55 | 15,20 | 15,55 | 0,97% | 1.658,00 |
| 24.04.2024 | 15,70 | 15,70 | 15,35 | 15,40 | -0,32% | 1.227,00 |
| 23.04.2024 | 15,35 | 15,65 | 15,35 | 15,45 | 0,00% | 598,00 |
| 22.04.2024 | 15,75 | 15,75 | 15,25 | 15,45 | 0,32% | 1.913,00 |
| 19.04.2024 | 15,30 | 15,55 | 15,20 | 15,40 | 0,33% | 2.312,00 |
| 18.04.2024 | 15,50 | 15,60 | 15,35 | 15,35 | 0,33% | 974,00 |
| 17.04.2024 | 15,60 | 15,60 | 15,30 | 15,30 | -1,29% | 1.544,00 |
| 16.04.2024 | 15,90 | 15,90 | 15,50 | 15,50 | -0,64% | 1.273,00 |
| 15.04.2024 | 15,70 | 15,70 | 15,60 | 15,60 | -0,95% | 2.147,00 |
| 12.04.2024 | 15,75 | 15,90 | 15,75 | 15,75 | 0,00% | 1.253,00 |
| 11.04.2024 | 15,90 | 15,95 | 15,75 | 15,75 | -0,94% | 1.007,00 |
| 10.04.2024 | 15,80 | 15,95 | 15,80 | 15,90 | -0,31% | 2.411,00 |
| 09.04.2024 | 16,00 | 16,00 | 15,80 | 15,95 | 0,31% | 1.287,00 |
| 08.04.2024 | 16,00 | 16,00 | 15,75 | 15,90 | 0,63% | 2.690,00 |
| 05.04.2024 | 16,00 | 16,00 | 15,80 | 15,80 | -0,94% | 707,00 |
| 04.04.2024 | 15,95 | 16,00 | 15,65 | 15,95 | 0,00% | 2.012,00 |
| 03.04.2024 | 16,00 | 16,00 | 15,70 | 15,95 | 1,59% | 255,00 |
| 02.04.2024 | 15,95 | 15,95 | 15,70 | 15,70 | -0,63% | 1.903,00 |
| 28.03.2024 | 15,80 | 15,95 | 15,50 | 15,80 | 1,94% | 4.249,00 |
| 27.03.2024 | 15,60 | 15,95 | 15,50 | 15,50 | -0,96% | 3.451,00 |
| 26.03.2024 | 15,70 | 15,80 | 15,60 | 15,65 | -1,57% | 1.420,00 |
| 25.03.2024 | 15,90 | 15,95 | 15,65 | 15,90 | 0,00% | 1.604,00 |
| 22.03.2024 | 15,45 | 15,90 | 15,45 | 15,90 | 1,60% | 1.512,00 |
| 21.03.2024 | 15,65 | 15,90 | 15,50 | 15,65 | -0,32% | 1.391,00 |
| 20.03.2024 | 15,75 | 15,75 | 15,35 | 15,70 | 2,61% | 783,00 |
| 19.03.2024 | 15,50 | 15,75 | 15,25 | 15,30 | -0,33% | 3.434,00 |
| 18.03.2024 | 15,40 | 15,40 | 15,15 | 15,35 | 0,33% | 838,00 |
| 15.03.2024 | 15,40 | 15,40 | 15,20 | 15,30 | -0,65% | 1.322,00 |
| 14.03.2024 | 15,40 | 15,40 | 15,25 | 15,40 | 1,99% | 722,00 |
| 13.03.2024 | 15,05 | 15,20 | 14,90 | 15,10 | 0,67% | 2.502,00 |
| 12.03.2024 | 15,00 | 15,05 | 14,90 | 15,00 | -0,99% | 2.407,00 |
| 11.03.2024 | 14,90 | 15,40 | 14,75 | 15,15 | 1,00% | 3.984,00 |
| 08.03.2024 | 15,25 | 15,30 | 15,00 | 15,00 | -0,33% | 2.163,00 |
| 07.03.2024 | 15,20 | 15,25 | 15,00 | 15,05 | -0,33% | 1.766,00 |
| 06.03.2024 | 15,10 | 15,25 | 15,10 | 15,10 | 0,00% | 1.014,00 |
| 05.03.2024 | 15,20 | 15,20 | 15,00 | 15,10 | -0,33% | 1.510,00 |
| 04.03.2024 | 15,05 | 15,20 | 14,90 | 15,15 | -0,33% | 3.840,00 |
| 01.03.2024 | 14,90 | 15,30 | 14,90 | 15,20 | 0,00% | 1.003,00 |
| 29.02.2024 | 15,65 | 15,65 | 14,90 | 15,20 | -2,25% | 5.859,00 |
| 28.02.2024 | 15,65 | 15,65 | 15,35 | 15,55 | 0,65% | 1.719,00 |
| 27.02.2024 | 15,50 | 15,65 | 15,35 | 15,45 | -1,28% | 2.916,00 |
| 26.02.2024 | 15,50 | 15,70 | 15,40 | 15,65 | -0,32% | 1.674,00 |
| 23.02.2024 | 15,60 | 15,85 | 15,40 | 15,70 | -0,95% | 3.851,00 |
| 22.02.2024 | 16,00 | 16,00 | 15,55 | 15,85 | -0,63% | 1.769,00 |
| 21.02.2024 | 15,95 | 15,95 | 15,75 | 15,95 | 0,31% | 631,00 |
| 20.02.2024 | 15,95 | 15,95 | 15,60 | 15,90 | 1,27% | 2.175,00 |
| 19.02.2024 | 15,70 | 15,80 | 15,65 | 15,70 | 0,00% | 10.583,00 |
| 16.02.2024 | 15,80 | 15,80 | 15,70 | 15,70 | 0,00% | 413,00 |
| 15.02.2024 | 15,75 | 15,75 | 15,45 | 15,70 | -0,63% | 1.455,00 |
| 14.02.2024 | 15,85 | 15,85 | 15,50 | 15,80 | -0,63% | 883,00 |
| 13.02.2024 | 16,00 | 16,00 | 15,90 | 15,90 | -0,62% | 230,00 |
| 12.02.2024 | 15,75 | 16,00 | 15,40 | 16,00 | 1,59% | 2.004,00 |
| 09.02.2024 | 15,70 | 15,80 | 15,60 | 15,75 | 0,64% | 353,00 |
| 08.02.2024 | 15,60 | 15,65 | 15,45 | 15,65 | 0,32% | 1.739,00 |
| 07.02.2024 | 15,45 | 15,65 | 15,40 | 15,60 | 0,32% | 3.277,00 |
| 06.02.2024 | 15,70 | 15,70 | 15,30 | 15,55 | -0,96% | 1.449,00 |
| 05.02.2024 | 15,30 | 15,70 | 15,30 | 15,70 | 0,00% | 4.440,00 |
| 02.02.2024 | 15,95 | 16,00 | 15,45 | 15,70 | -1,26% | 3.198,00 |
| 01.02.2024 | 16,00 | 16,00 | 15,60 | 15,90 | -0,31% | 446,00 |
| 31.01.2024 | 15,95 | 16,00 | 15,45 | 15,95 | 0,00% | 3.750,00 |
| 30.01.2024 | 16,15 | 16,40 | 15,95 | 15,95 | -3,04% | 3.906,00 |
| 29.01.2024 | 16,30 | 16,50 | 16,20 | 16,45 | -0,30% | 1.102,00 |
| 26.01.2024 | 16,50 | 16,50 | 16,20 | 16,50 | 0,92% | 2.107,00 |
| 25.01.2024 | 16,50 | 16,50 | 16,35 | 16,35 | 0,00% | 150,00 |
| 24.01.2024 | 16,45 | 16,55 | 16,30 | 16,35 | -2,39% | 921,00 |
| 23.01.2024 | 16,40 | 16,75 | 16,30 | 16,75 | 2,13% | 160,00 |
| 22.01.2024 | 16,50 | 16,60 | 16,40 | 16,40 | -2,09% | 1.166,00 |
| 18.01.2024 | 16,30 | 16,75 | 16,30 | 16,75 | 2,76% | 1.093,00 |
| 17.01.2024 | 16,80 | 16,80 | 16,30 | 16,30 | -1,51% | 848,00 |
| 16.01.2024 | 16,80 | 16,80 | 16,50 | 16,55 | -1,49% | 401,00 |
| 15.01.2024 | 17,10 | 17,35 | 16,80 | 16,80 | -1,75% | 1.876,00 |
| 12.01.2024 | 17,35 | 17,35 | 16,85 | 17,10 | -1,44% | 739,00 |
| 11.01.2024 | 17,45 | 17,45 | 17,00 | 17,35 | 1,46% | 279,00 |
| 10.01.2024 | 17,20 | 17,50 | 17,05 | 17,10 | 0,29% | 1.682,00 |
| 09.01.2024 | 17,05 | 17,10 | 17,00 | 17,05 | 0,29% | 1.975,00 |
| 08.01.2024 | 16,65 | 17,20 | 16,65 | 17,00 | 3,03% | 3.309,00 |
| 05.01.2024 | 16,90 | 17,15 | 16,20 | 16,50 | -2,65% | 2.728,00 |
| 04.01.2024 | 16,25 | 16,95 | 16,20 | 16,95 | 4,63% | 4.361,00 |
| 03.01.2024 | 16,20 | 16,30 | 15,95 | 16,20 | 0,00% | 9.878,00 |
| 02.01.2024 | 15,85 | 16,20 | 15,85 | 16,20 | 1,25% | 799,00 |
| 29.12.2023 | 15,90 | 16,00 | 15,85 | 16,00 | 0,95% | 1.880,00 |
| 28.12.2023 | 16,00 | 16,00 | 15,85 | 15,85 | -0,94% | 6.638,00 |
| 27.12.2023 | 15,65 | 16,00 | 15,65 | 16,00 | 1,27% | 4.627,00 |
| 22.12.2023 | 15,60 | 15,85 | 15,60 | 15,80 | 0,32% | 622,00 |
| 21.12.2023 | 15,65 | 15,80 | 15,50 | 15,75 | -0,94% | 1.452,00 |
| 20.12.2023 | 15,70 | 15,90 | 15,70 | 15,90 | 0,00% | 1.101,00 |
| 19.12.2023 | 15,85 | 15,90 | 15,70 | 15,90 | 0,00% | 1.173,00 |
| 18.12.2023 | 15,75 | 15,95 | 15,70 | 15,90 | 1,27% | 971,00 |
| 15.12.2023 | 15,60 | 15,90 | 15,60 | 15,70 | -0,32% | 1.070,00 |
| 14.12.2023 | 15,85 | 15,95 | 15,60 | 15,75 | 1,29% | 1.424,00 |
| 13.12.2023 | 15,65 | 15,85 | 15,50 | 15,55 | -2,20% | 1.204,00 |
| 12.12.2023 | 15,95 | 15,95 | 15,70 | 15,90 | -0,31% | 1.332,00 |
| 11.12.2023 | 15,95 | 15,95 | 15,70 | 15,95 | 0,00% | 1.428,00 |
| 08.12.2023 | 15,95 | 15,95 | 15,70 | 15,95 | 0,63% | 1.359,00 |
| 07.12.2023 | 15,80 | 15,85 | 15,60 | 15,85 | 0,32% | 722,00 |
| 06.12.2023 | 15,90 | 15,90 | 15,55 | 15,80 | 1,28% | 1.164,00 |
| 05.12.2023 | 15,50 | 15,90 | 15,50 | 15,60 | 0,97% | 753,00 |
| 04.12.2023 | 15,70 | 15,80 | 15,45 | 15,45 | -1,59% | 1.146,00 |
| 01.12.2023 | 15,40 | 15,80 | 15,40 | 15,70 | 1,29% | 733,00 |