13,675€
0,55%
Echtzeit-Aktienkurs Vente-Unique.Com S.A.
Bid:
Ask:
Aktienkurse zur Vente-Unique.Com S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,69% | 209,00 |
| 11.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | 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 |
| 09.01.2024 | 12,50 | 13,30 | 12,30 | 13,20 | 8,64% | 24.631,00 |
| 08.01.2024 | 12,40 | 12,40 | 11,90 | 12,15 | -2,02% | 2.093,00 |
| 05.01.2024 | 12,40 | 12,40 | 12,20 | 12,40 | 0,40% | 1.413,00 |
| 04.01.2024 | 12,10 | 12,45 | 12,10 | 12,35 | 2,07% | 2.479,00 |
| 03.01.2024 | 12,50 | 12,80 | 12,10 | 12,10 | -3,20% | 7.295,00 |
| 02.01.2024 | 12,50 | 12,90 | 12,50 | 12,50 | 0,00% | 6.086,00 |
| 29.12.2023 | 12,50 | 12,50 | 12,25 | 12,50 | 1,21% | 4.564,00 |
| 28.12.2023 | 11,60 | 12,50 | 11,60 | 12,35 | 4,66% | 20.294,00 |
| 27.12.2023 | 12,00 | 12,05 | 11,50 | 11,80 | -2,07% | 13.614,00 |
| 22.12.2023 | 11,90 | 12,05 | 11,75 | 12,05 | 1,26% | 1.330,00 |
| 21.12.2023 | 11,95 | 12,25 | 11,60 | 11,90 | 0,00% | 10.109,00 |
| 20.12.2023 | 12,25 | 12,25 | 11,90 | 11,90 | -2,86% | 902,00 |
| 19.12.2023 | 12,15 | 12,25 | 11,85 | 12,25 | 0,41% | 3.003,00 |
| 18.12.2023 | 12,00 | 12,20 | 11,65 | 12,20 | 0,83% | 1.568,00 |
| 15.12.2023 | 11,50 | 12,25 | 11,50 | 12,10 | 5,22% | 5.829,00 |
| 14.12.2023 | 11,55 | 11,85 | 11,40 | 11,50 | 0,00% | 8.744,00 |
| 13.12.2023 | 11,85 | 11,95 | 11,50 | 11,50 | -2,95% | 3.184,00 |
| 12.12.2023 | 12,30 | 12,30 | 11,60 | 11,85 | -2,47% | 6.093,00 |
| 11.12.2023 | 12,35 | 12,35 | 12,15 | 12,15 | -1,62% | 1.518,00 |
| 08.12.2023 | 12,40 | 12,40 | 12,15 | 12,35 | 1,23% | 1.541,00 |
| 07.12.2023 | 12,45 | 12,50 | 12,20 | 12,20 | -2,40% | 1.355,00 |
| 06.12.2023 | 12,45 | 12,50 | 12,15 | 12,50 | 3,73% | 1.068,00 |
| 05.12.2023 | 12,25 | 12,45 | 12,05 | 12,05 | -2,03% | 2.305,00 |
| 04.12.2023 | 12,10 | 12,30 | 11,85 | 12,30 | 7,89% | 1.688,00 |