14,175€
-0,87%
Echtzeit-Aktienkurs Veganz Group AG
Bid:
Ask:
Aktienkurse zur Veganz Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 14,50 | 14,50 | 13,93 | 13,95 | -2,45% | - |
| 30.04.2024 | 14,40 | 14,40 | 14,20 | 14,30 | -0,69% | 500,00 |
| 29.04.2024 | 14,40 | 14,40 | 14,00 | 14,40 | 1,41% | 1.849,00 |
| 26.04.2024 | 14,40 | 14,40 | 13,95 | 14,20 | 0,00% | 320,00 |
| 25.04.2024 | 14,00 | 14,25 | 14,00 | 14,20 | 0,00% | 629,00 |
| 24.04.2024 | 14,30 | 14,30 | 14,05 | 14,20 | -0,70% | 1.729,00 |
| 23.04.2024 | 14,50 | 14,50 | 14,20 | 14,30 | 0,35% | 1.269,00 |
| 22.04.2024 | 14,45 | 14,50 | 14,25 | 14,25 | 1,06% | 707,00 |
| 19.04.2024 | 14,00 | 14,50 | 14,00 | 14,10 | -1,05% | 2.268,00 |
| 18.04.2024 | 14,25 | 14,30 | 14,00 | 14,25 | -1,72% | 661,00 |
| 17.04.2024 | 14,60 | 14,60 | 13,50 | 14,50 | 8,21% | 2.694,00 |
| 16.04.2024 | 14,60 | 14,60 | 13,40 | 13,40 | -13,83% | 1.068,00 |
| 15.04.2024 | 16,35 | 16,35 | 15,55 | 15,55 | -4,60% | 767,00 |
| 12.04.2024 | 16,80 | 16,80 | 16,00 | 16,30 | -2,98% | 657,00 |
| 11.04.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 10.04.2024 | 17,30 | 17,50 | 16,65 | 16,80 | -2,89% | 1.134,00 |
| 09.04.2024 | 18,10 | 18,10 | 17,10 | 17,30 | -3,08% | 1.209,00 |
| 08.04.2024 | 18,65 | 18,65 | 17,85 | 17,85 | -1,65% | 596,00 |
| 05.04.2024 | 18,00 | 18,15 | 18,00 | 18,15 | 0,83% | 1,00 |
| 04.04.2024 | 18,10 | 18,10 | 17,80 | 18,00 | -0,28% | 83,00 |
| 03.04.2024 | 18,05 | 18,05 | 18,05 | 18,05 | 0,00% | - |
| 02.04.2024 | 18,25 | 18,25 | 17,80 | 18,05 | 1,69% | 179,00 |
| 28.03.2024 | 17,60 | 17,95 | 17,60 | 17,75 | -0,56% | 31,00 |
| 27.03.2024 | 18,00 | 18,00 | 17,65 | 17,85 | 0,56% | 23,00 |
| 26.03.2024 | 18,10 | 18,10 | 17,75 | 17,75 | -1,39% | 57,00 |
| 25.03.2024 | 18,75 | 19,00 | 17,95 | 18,00 | -4,26% | 1.134,00 |
| 22.03.2024 | 19,25 | 19,25 | 18,80 | 18,80 | -1,31% | 9,00 |
| 21.03.2024 | 19,05 | 19,05 | 19,05 | 19,05 | 0,00% | - |
| 20.03.2024 | 19,05 | 19,05 | 19,05 | 19,05 | 1,60% | - |
| 19.03.2024 | 19,30 | 19,30 | 18,75 | 18,75 | -2,60% | 535,00 |
| 18.03.2024 | 19,40 | 19,45 | 19,15 | 19,25 | 0,26% | 194,00 |
| 15.03.2024 | 19,45 | 19,70 | 19,10 | 19,20 | 0,00% | 568,00 |
| 14.03.2024 | 19,15 | 19,20 | 19,15 | 19,20 | 0,26% | 160,00 |
| 13.03.2024 | 19,15 | 19,15 | 19,15 | 19,15 | 0,00% | - |
| 12.03.2024 | 19,60 | 19,60 | 19,00 | 19,15 | 0,52% | 707,00 |
| 11.03.2024 | 19,05 | 19,05 | 19,05 | 19,05 | 0,00% | - |
| 08.03.2024 | 19,55 | 19,55 | 19,05 | 19,05 | -2,56% | 585,00 |
| 07.03.2024 | 19,65 | 19,65 | 19,55 | 19,55 | 0,00% | 300,00 |
| 06.03.2024 | 19,35 | 19,55 | 19,30 | 19,55 | 0,00% | 399,00 |
| 05.03.2024 | 19,55 | 20,00 | 19,50 | 19,55 | -2,01% | 631,00 |
| 04.03.2024 | 20,10 | 20,10 | 19,90 | 19,95 | -0,75% | 430,00 |
| 01.03.2024 | 19,75 | 20,20 | 19,75 | 20,10 | 2,03% | 41,00 |
| 29.02.2024 | 19,95 | 19,95 | 19,70 | 19,70 | 0,51% | 53,00 |
| 28.02.2024 | 19,25 | 19,70 | 19,25 | 19,60 | 1,55% | 448,00 |
| 27.02.2024 | 18,80 | 19,30 | 18,80 | 19,30 | 0,52% | 279,00 |
| 26.02.2024 | 19,35 | 19,40 | 19,20 | 19,20 | -0,78% | 356,00 |
| 23.02.2024 | 19,05 | 19,50 | 19,05 | 19,35 | 1,57% | 42,00 |
| 22.02.2024 | 19,00 | 19,50 | 19,00 | 19,05 | -1,04% | 482,00 |
| 21.02.2024 | 19,25 | 19,25 | 19,25 | 19,25 | 0,52% | 25,00 |
| 20.02.2024 | 19,70 | 20,20 | 17,70 | 19,15 | -3,77% | 2.222,00 |
| 19.02.2024 | 20,20 | 20,20 | 19,90 | 19,90 | -1,49% | 526,00 |
| 16.02.2024 | 20,90 | 20,90 | 20,20 | 20,20 | -1,94% | 414,00 |
| 15.02.2024 | 21,40 | 21,40 | 20,30 | 20,60 | -2,37% | 566,00 |
| 14.02.2024 | 21,00 | 21,30 | 21,00 | 21,10 | -0,47% | 471,00 |
| 13.02.2024 | 21,20 | 21,40 | 20,90 | 21,20 | 0,47% | 1.286,00 |
| 12.02.2024 | 21,40 | 21,40 | 21,10 | 21,10 | -1,86% | 233,00 |
| 09.02.2024 | 22,30 | 22,30 | 21,50 | 21,50 | -2,27% | 228,00 |
| 08.02.2024 | 22,30 | 22,30 | 22,00 | 22,00 | 0,92% | 20,00 |
| 07.02.2024 | 22,20 | 22,20 | 21,80 | 21,80 | -1,80% | 388,00 |
| 06.02.2024 | 22,00 | 22,20 | 22,00 | 22,20 | 1,83% | 116,00 |
| 05.02.2024 | 21,90 | 21,90 | 21,60 | 21,80 | -3,11% | 360,00 |
| 02.02.2024 | 22,60 | 22,80 | 22,50 | 22,50 | 1,35% | 20,00 |
| 01.02.2024 | 22,90 | 22,90 | 21,90 | 22,20 | 0,91% | 72,00 |
| 31.01.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,38% | - |
| 30.01.2024 | 22,10 | 22,30 | 21,70 | 21,70 | -1,81% | 1.321,00 |
| 29.01.2024 | 22,00 | 22,10 | 21,60 | 22,10 | -0,45% | 224,00 |
| 26.01.2024 | 22,30 | 22,30 | 22,20 | 22,20 | -1,33% | 140,00 |
| 25.01.2024 | 22,10 | 22,50 | 22,10 | 22,50 | 1,35% | 59,00 |
| 24.01.2024 | 22,70 | 22,90 | 22,20 | 22,20 | -3,06% | 442,00 |
| 23.01.2024 | 23,20 | 23,20 | 22,70 | 22,90 | 0,00% | 148,00 |
| 22.01.2024 | 23,10 | 23,10 | 22,90 | 22,90 | -0,87% | 130,00 |
| 19.01.2024 | 23,10 | 23,10 | 23,10 | 23,10 | 2,67% | - |
| 18.01.2024 | 22,60 | 22,70 | 22,50 | 22,50 | -1,32% | 339,00 |
| 17.01.2024 | 22,90 | 23,10 | 22,00 | 22,80 | 0,88% | 741,00 |
| 16.01.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 28,00 |
| 15.01.2024 | 23,00 | 23,00 | 22,30 | 22,60 | 2,73% | 372,00 |
| 12.01.2024 | 22,50 | 22,50 | 21,60 | 22,00 | -2,65% | 1.052,00 |
| 11.01.2024 | 22,30 | 22,80 | 22,00 | 22,60 | 0,00% | 781,00 |
| 10.01.2024 | 22,70 | 22,70 | 22,60 | 22,60 | -1,74% | 291,00 |
| 09.01.2024 | 22,20 | 23,30 | 22,00 | 23,00 | 5,02% | 1.127,00 |
| 08.01.2024 | 23,10 | 23,10 | 21,90 | 21,90 | -3,52% | 582,00 |
| 05.01.2024 | 21,50 | 23,00 | 21,50 | 22,70 | 5,09% | 3.662,00 |
| 04.01.2024 | 22,90 | 23,00 | 21,60 | 21,60 | -7,30% | 3.693,00 |
| 03.01.2024 | 23,50 | 23,50 | 23,30 | 23,30 | -0,43% | 376,00 |
| 02.01.2024 | 23,50 | 23,50 | 23,20 | 23,40 | 0,86% | 148,00 |
| 29.12.2023 | 24,00 | 24,50 | 23,20 | 23,20 | -2,52% | 797,00 |
| 28.12.2023 | 23,30 | 23,80 | 23,20 | 23,80 | 0,42% | 671,00 |
| 27.12.2023 | 24,20 | 24,20 | 23,70 | 23,70 | -2,07% | 279,00 |
| 22.12.2023 | 23,10 | 24,20 | 22,50 | 24,20 | 5,68% | 1.113,00 |
| 21.12.2023 | 23,70 | 23,70 | 22,90 | 22,90 | -6,53% | 495,00 |
| 20.12.2023 | 24,30 | 24,50 | 24,30 | 24,50 | 2,08% | 290,00 |
| 19.12.2023 | 24,00 | 24,10 | 23,50 | 24,00 | 0,84% | 1.233,00 |
| 18.12.2023 | 24,30 | 24,30 | 23,70 | 23,80 | -2,06% | 931,00 |
| 15.12.2023 | 26,20 | 26,20 | 23,90 | 24,30 | -6,54% | 1.212,00 |
| 14.12.2023 | 25,10 | 26,00 | 25,10 | 26,00 | 4,84% | 582,00 |
| 13.12.2023 | 24,50 | 24,80 | 24,50 | 24,80 | 3,33% | 1.364,00 |
| 12.12.2023 | 24,80 | 25,00 | 23,70 | 24,00 | -3,23% | 992,00 |
| 11.12.2023 | 24,40 | 25,00 | 24,40 | 24,80 | 0,00% | 696,00 |
| 08.12.2023 | 24,40 | 24,80 | 24,40 | 24,80 | -0,80% | 551,00 |
| 07.12.2023 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |