14,375€
-6,35%
Echtzeit-Aktienkurs VEGANZ GROUP AG INH. O.N.
Bid:
Ask:
Aktienkurse zur VEGANZ GROUP AG INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 14,05 | 14,05 | 14,05 | 14,05 | -8,47% | 50,00 |
| 15.05.2024 | 15,35 | 15,35 | 15,35 | 15,35 | 6,60% | 100,00 |
| 14.05.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -8,86% | - |
| 13.05.2024 | 13,60 | 15,80 | 13,60 | 15,80 | 11,66% | 50,00 |
| 10.05.2024 | 14,15 | 14,15 | 14,15 | 14,15 | -8,41% | - |
| 09.05.2024 | 14,60 | 15,45 | 14,60 | 15,45 | -2,52% | 5,00 |
| 08.05.2024 | 15,85 | 15,85 | 15,85 | 15,85 | 1,93% | - |
| 07.05.2024 | 15,55 | 15,55 | 15,55 | 15,55 | -0,32% | - |
| 06.05.2024 | 15,65 | 15,65 | 15,60 | 15,60 | 11,83% | 60,00 |
| 03.05.2024 | 13,95 | 13,95 | 13,95 | 13,95 | -5,74% | - |
| 02.05.2024 | 13,95 | 14,80 | 13,95 | 14,80 | 6,09% | 15,00 |
| 30.04.2024 | 13,95 | 13,95 | 13,95 | 13,95 | 3,72% | - |
| 29.04.2024 | 13,45 | 13,45 | 13,45 | 13,45 | 0,00% | - |
| 26.04.2024 | 13,45 | 13,45 | 13,45 | 13,45 | -6,27% | - |
| 25.04.2024 | 13,45 | 14,35 | 13,45 | 14,35 | -2,05% | 25,00 |
| 24.04.2024 | 14,65 | 14,65 | 14,65 | 14,65 | 5,02% | - |
| 23.04.2024 | 13,95 | 13,95 | 13,95 | 13,95 | 3,72% | - |
| 22.04.2024 | 13,45 | 13,45 | 13,45 | 13,45 | -3,58% | - |
| 19.04.2024 | 13,60 | 13,95 | 13,60 | 13,95 | -1,76% | 100,00 |
| 18.04.2024 | 13,85 | 14,20 | 13,85 | 14,20 | -5,02% | 140,00 |
| 17.04.2024 | 13,55 | 14,95 | 13,55 | 14,95 | -0,66% | 200,00 |
| 16.04.2024 | 15,05 | 15,05 | 15,05 | 15,05 | -3,22% | - |
| 15.04.2024 | 15,55 | 15,55 | 15,55 | 15,55 | -6,04% | - |
| 12.04.2024 | 16,70 | 16,70 | 16,55 | 16,55 | -0,90% | 65,00 |
| 11.04.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 10.04.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 09.04.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -2,87% | - |
| 08.04.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,87% | - |
| 05.04.2024 | 17,25 | 17,25 | 17,25 | 17,25 | 0,00% | - |
| 04.04.2024 | 17,25 | 17,25 | 17,25 | 17,25 | -0,29% | - |
| 03.04.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 2,37% | - |
| 02.04.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -6,37% | - |
| 28.03.2024 | 18,05 | 18,05 | 18,05 | 18,05 | 5,87% | - |
| 27.03.2024 | 17,05 | 17,05 | 17,05 | 17,05 | -1,73% | - |
| 26.03.2024 | 17,35 | 17,35 | 17,35 | 17,35 | -2,53% | - |
| 25.03.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -3,00% | - |
| 22.03.2024 | 18,35 | 18,35 | 18,35 | 18,35 | -2,39% | - |
| 21.03.2024 | 18,35 | 18,80 | 18,35 | 18,80 | 2,45% | 24,00 |
| 20.03.2024 | 18,35 | 18,35 | 18,35 | 18,35 | -1,08% | - |
| 19.03.2024 | 18,55 | 18,55 | 18,55 | 18,55 | 0,54% | - |
| 18.03.2024 | 18,45 | 18,45 | 18,45 | 18,45 | 0,00% | - |
| 15.03.2024 | 18,45 | 18,45 | 18,45 | 18,45 | -0,54% | - |
| 14.03.2024 | 18,55 | 18,55 | 18,55 | 18,55 | -1,85% | - |
| 13.03.2024 | 18,55 | 18,90 | 18,55 | 18,90 | 1,89% | 20,00 |
| 12.03.2024 | 18,55 | 18,55 | 18,55 | 18,55 | -1,85% | - |
| 11.03.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 08.03.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 07.03.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -3,08% | - |
| 06.03.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 05.03.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -2,49% | - |
| 04.03.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 6,07% | - |
| 01.03.2024 | 18,95 | 18,95 | 18,95 | 18,95 | 0,26% | - |
| 29.02.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 28.02.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 27.02.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | 300,00 |
| 26.02.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | 200,00 |
| 23.02.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 22.02.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 3,26% | - |
| 21.02.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -7,07% | - |
| 20.02.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 19.02.2024 | 20,50 | 20,50 | 19,90 | 19,90 | -1,49% | 135,00 |
| 16.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -2,42% | 120,00 |
| 15.02.2024 | 20,40 | 20,70 | 20,40 | 20,70 | -1,43% | 7,00 |
| 14.02.2024 | 21,10 | 21,10 | 21,00 | 21,00 | -0,47% | 267,00 |
| 13.02.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | 533,00 |
| 12.02.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | - |
| 09.02.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,48% | - |
| 08.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 07.02.2024 | 21,50 | 21,60 | 21,50 | 21,60 | 1,89% | 10,00 |
| 06.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -4,07% | - |
| 05.02.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 0,00% | - |
| 02.02.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 3,76% | - |
| 01.02.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 0,47% | - |
| 31.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 30.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | - |
| 29.01.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -1,38% | - |
| 26.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,40% | - |
| 25.01.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -3,15% | - |
| 24.01.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 23.01.2024 | 22,20 | 22,80 | 22,20 | 22,80 | 3,17% | 30,00 |
| 22.01.2024 | 22,10 | 22,10 | 22,10 | 22,10 | -0,90% | - |
| 19.01.2024 | 22,10 | 22,30 | 22,10 | 22,30 | 0,90% | 7,00 |
| 18.01.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 0,00% | - |
| 17.01.2024 | 22,10 | 22,10 | 22,10 | 22,10 | -5,15% | - |
| 16.01.2024 | 21,90 | 23,30 | 21,90 | 23,30 | 4,48% | 20,00 |
| 15.01.2024 | 21,90 | 22,30 | 21,90 | 22,30 | 1,83% | 65,00 |
| 12.01.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | - |
| 11.01.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -0,90% | - |
| 10.01.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 6,25% | - |
| 09.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -5,45% | - |
| 08.01.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,46% | - |
| 05.01.2024 | 21,60 | 21,90 | 21,60 | 21,90 | -0,45% | 45,00 |
| 04.01.2024 | 22,90 | 22,90 | 22,00 | 22,00 | -7,95% | 20,00 |
| 03.01.2024 | 22,90 | 23,90 | 22,90 | 23,90 | 3,91% | 85,00 |
| 02.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 29.12.2023 | 23,60 | 23,60 | 23,60 | 23,60 | 3,51% | 300,00 |
| 28.12.2023 | 22,80 | 22,80 | 22,80 | 22,80 | -2,98% | - |
| 27.12.2023 | 23,50 | 23,50 | 23,50 | 23,50 | 4,44% | - |
| 22.12.2023 | 22,50 | 22,50 | 22,50 | 22,50 | -5,86% | - |
| 21.12.2023 | 23,90 | 23,90 | 23,90 | 23,90 | 1,27% | - |