2,930€
0,34%
Echtzeit-Aktienkurs SHS Viveon AG
Bid:
Ask:
Aktienkurse zur SHS Viveon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 2,94 | 2,94 | 2,92 | 2,94 | 0,68% | - |
| 24.04.2024 | 2,93 | 2,95 | 2,92 | 2,92 | -0,34% | - |
| 23.04.2024 | 2,93 | 2,96 | 2,92 | 2,93 | 0,00% | - |
| 22.04.2024 | 2,94 | 2,96 | 2,92 | 2,93 | -0,34% | - |
| 19.04.2024 | 2,93 | 2,95 | 2,89 | 2,94 | 0,34% | - |
| 18.04.2024 | 2,95 | 3,01 | 2,93 | 2,93 | -0,68% | - |
| 17.04.2024 | 2,94 | 2,97 | 2,91 | 2,95 | 0,34% | - |
| 16.04.2024 | 2,94 | 2,97 | 2,92 | 2,94 | 0,34% | 1.944,00 |
| 15.04.2024 | 2,26 | 3,07 | 2,25 | 2,93 | 30,22% | 2.065,00 |
| 12.04.2024 | 2,18 | 2,26 | 2,17 | 2,25 | 3,21% | 300,00 |
| 11.04.2024 | 1,95 | 2,52 | 1,95 | 2,18 | 11,79% | - |
| 10.04.2024 | 1,97 | 2,02 | 1,95 | 1,95 | -0,76% | - |
| 09.04.2024 | 1,97 | 2,01 | 1,97 | 1,97 | -0,25% | - |
| 08.04.2024 | 1,95 | 2,02 | 1,94 | 1,97 | 1,03% | - |
| 05.04.2024 | 1,96 | 2,55 | 1,94 | 1,95 | -0,26% | - |
| 04.04.2024 | 2,23 | 2,57 | 1,96 | 1,96 | -12,33% | - |
| 03.04.2024 | 1,88 | 2,37 | 1,84 | 2,23 | 18,93% | - |
| 02.04.2024 | 1,92 | 1,92 | 1,86 | 1,88 | -2,34% | - |
| 28.03.2024 | 1,83 | 1,95 | 1,83 | 1,92 | 4,92% | - |
| 27.03.2024 | 1,67 | 1,88 | 1,65 | 1,83 | 9,91% | - |
| 26.03.2024 | 1,63 | 1,67 | 1,62 | 1,67 | 2,78% | - |
| 25.03.2024 | 1,65 | 1,66 | 1,56 | 1,62 | -1,52% | - |
| 22.03.2024 | 1,64 | 1,69 | 1,64 | 1,65 | 0,00% | - |
| 21.03.2024 | 1,64 | 1,65 | 1,64 | 1,65 | 0,00% | - |
| 20.03.2024 | 1,63 | 1,65 | 1,63 | 1,65 | 0,92% | - |
| 19.03.2024 | 1,65 | 1,65 | 1,63 | 1,63 | -1,21% | - |
| 18.03.2024 | 1,61 | 1,65 | 1,60 | 1,65 | 2,48% | - |
| 15.03.2024 | 1,63 | 1,65 | 1,61 | 1,61 | -0,92% | - |
| 14.03.2024 | 1,63 | 1,66 | 1,63 | 1,63 | -0,31% | - |
| 13.03.2024 | 1,62 | 1,65 | 1,62 | 1,63 | 0,62% | 300,00 |
| 12.03.2024 | 1,55 | 1,65 | 1,55 | 1,62 | 4,52% | - |
| 11.03.2024 | 1,54 | 1,69 | 1,52 | 1,55 | 0,65% | - |
| 08.03.2024 | 1,73 | 1,74 | 1,54 | 1,54 | -11,24% | - |
| 07.03.2024 | 1,75 | 1,76 | 1,73 | 1,74 | -0,57% | - |
| 06.03.2024 | 1,74 | 1,75 | 1,74 | 1,75 | 0,29% | - |
| 05.03.2024 | 1,73 | 1,74 | 1,73 | 1,74 | 0,29% | - |
| 04.03.2024 | 1,75 | 1,76 | 1,74 | 1,74 | -0,86% | - |
| 01.03.2024 | 1,74 | 1,76 | 1,74 | 1,75 | 0,86% | - |
| 29.02.2024 | 1,74 | 1,78 | 1,74 | 1,74 | -2,53% | - |
| 28.02.2024 | 1,74 | 1,79 | 1,74 | 1,78 | 2,01% | - |
| 27.02.2024 | 1,73 | 1,79 | 1,73 | 1,75 | -5,93% | 100,00 |
| 26.02.2024 | 1,82 | 1,86 | 1,75 | 1,86 | 1,92% | - |
| 23.02.2024 | 1,77 | 1,85 | 1,74 | 1,82 | 2,82% | - |
| 22.02.2024 | 1,77 | 1,80 | 1,74 | 1,77 | 0,00% | 450,00 |
| 21.02.2024 | 1,76 | 1,80 | 1,73 | 1,77 | 0,57% | - |
| 20.02.2024 | 1,75 | 1,79 | 1,70 | 1,76 | 0,57% | - |
| 19.02.2024 | 1,66 | 1,78 | 1,66 | 1,75 | 5,42% | 500,00 |
| 16.02.2024 | 1,68 | 1,68 | 1,63 | 1,66 | -1,19% | - |
| 15.02.2024 | 1,60 | 1,68 | 1,60 | 1,68 | 5,00% | - |
| 14.02.2024 | 1,60 | 1,65 | 1,60 | 1,60 | 0,00% | - |
| 13.02.2024 | 1,60 | 1,65 | 1,59 | 1,60 | 0,00% | - |
| 12.02.2024 | 1,60 | 1,64 | 1,59 | 1,60 | 0,31% | - |
| 09.02.2024 | 1,74 | 1,74 | 1,54 | 1,60 | -8,33% | 460,00 |
| 08.02.2024 | 1,74 | 1,75 | 1,74 | 1,74 | 0,29% | - |
| 07.02.2024 | 1,70 | 1,77 | 1,70 | 1,74 | 2,36% | - |
| 06.02.2024 | 1,92 | 1,92 | 1,70 | 1,70 | -11,49% | 4.600,00 |
| 05.02.2024 | 1,91 | 1,93 | 1,88 | 1,92 | 0,52% | - |
| 02.02.2024 | 1,92 | 1,97 | 1,87 | 1,91 | -0,78% | - |
| 01.02.2024 | 1,93 | 1,97 | 1,76 | 1,92 | -0,26% | - |
| 31.01.2024 | 1,84 | 1,93 | 1,83 | 1,93 | 4,62% | - |
| 30.01.2024 | 1,84 | 1,85 | 1,76 | 1,84 | 0,27% | - |
| 29.01.2024 | 1,87 | 1,87 | 1,82 | 1,84 | -1,87% | - |
| 26.01.2024 | 1,83 | 1,87 | 1,80 | 1,87 | 2,19% | - |
| 25.01.2024 | 1,81 | 1,91 | 1,76 | 1,83 | 1,39% | 3.240,00 |
| 24.01.2024 | 1,80 | 1,83 | 1,78 | 1,81 | 0,28% | 50,00 |
| 23.01.2024 | 1,82 | 1,82 | 1,77 | 1,80 | -0,83% | - |
| 22.01.2024 | 1,82 | 1,90 | 1,79 | 1,82 | 0,00% | - |
| 19.01.2024 | 1,74 | 1,90 | 1,72 | 1,82 | 4,31% | 11.200,00 |
| 18.01.2024 | 1,67 | 1,75 | 1,67 | 1,74 | 4,19% | - |
| 17.01.2024 | 1,67 | 1,72 | 1,65 | 1,67 | 0,30% | - |
| 16.01.2024 | 1,67 | 1,71 | 1,66 | 1,67 | 0,00% | - |
| 15.01.2024 | 1,68 | 1,75 | 1,61 | 1,67 | -0,89% | - |
| 12.01.2024 | 1,68 | 1,71 | 1,61 | 1,68 | 0,30% | - |
| 11.01.2024 | 1,83 | 1,84 | 1,65 | 1,68 | -8,47% | - |
| 10.01.2024 | 1,84 | 1,85 | 1,79 | 1,83 | -0,81% | - |
| 09.01.2024 | 1,86 | 1,87 | 1,83 | 1,85 | -0,81% | - |
| 08.01.2024 | 1,86 | 1,88 | 1,83 | 1,86 | 0,00% | - |
| 05.01.2024 | 1,84 | 1,87 | 1,83 | 1,86 | 0,81% | - |
| 04.01.2024 | 1,85 | 1,86 | 1,83 | 1,85 | 0,00% | - |
| 03.01.2024 | 1,85 | 1,92 | 1,83 | 1,85 | 0,00% | - |
| 02.01.2024 | 1,92 | 1,99 | 1,84 | 1,85 | -3,91% | - |
| 29.12.2023 | 1,88 | 1,92 | 1,82 | 1,92 | 2,40% | - |
| 28.12.2023 | 1,87 | 1,98 | 1,83 | 1,88 | 0,27% | - |
| 27.12.2023 | 1,87 | 1,92 | 1,87 | 1,87 | 0,00% | - |
| 22.12.2023 | 1,92 | 1,94 | 1,87 | 1,87 | -2,86% | - |
| 21.12.2023 | 1,88 | 1,97 | 1,81 | 1,93 | 2,39% | - |
| 20.12.2023 | 1,89 | 1,89 | 1,83 | 1,88 | 0,00% | - |
| 19.12.2023 | 1,89 | 1,94 | 1,79 | 1,88 | -0,53% | - |
| 18.12.2023 | 1,89 | 1,94 | 1,78 | 1,89 | 0,00% | - |
| 15.12.2023 | 1,92 | 2,13 | 1,73 | 1,89 | -0,79% | - |
| 14.12.2023 | 1,78 | 1,92 | 1,67 | 1,91 | 7,32% | - |
| 13.12.2023 | 1,83 | 1,83 | 1,73 | 1,78 | -3,01% | - |
| 12.12.2023 | 1,83 | 1,89 | 1,72 | 1,83 | 0,00% | - |
| 11.12.2023 | 1,82 | 1,85 | 1,73 | 1,83 | 1,10% | - |
| 08.12.2023 | 1,81 | 1,85 | 1,73 | 1,81 | 0,28% | - |
| 07.12.2023 | 1,92 | 1,92 | 1,74 | 1,81 | -5,74% | 4.680,00 |
| 06.12.2023 | 1,66 | 1,93 | 1,63 | 1,92 | 15,71% | 2.400,00 |
| 05.12.2023 | 1,63 | 1,66 | 1,62 | 1,66 | 1,53% | - |
| 04.12.2023 | 1,60 | 1,68 | 1,58 | 1,63 | 2,19% | - |
| 01.12.2023 | 1,67 | 1,70 | 1,60 | 1,60 | -3,92% | - |