2,940€
Echtzeit-Aktienkurs SHS Viveon AG
Bid:
Ask:
Aktienkurse zur SHS Viveon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 2,98 | 2,98 | 2,93 | 2,93 | -0,34% | - |
| 17.04.2024 | 2,90 | 2,96 | 2,90 | 2,94 | 1,38% | 762,00 |
| 16.04.2024 | 2,94 | 2,94 | 2,90 | 2,90 | -1,36% | 16.061,00 |
| 15.04.2024 | 2,58 | 3,02 | 2,58 | 2,94 | 30,09% | 132.064,00 |
| 12.04.2024 | 2,16 | 2,26 | 2,16 | 2,26 | 3,67% | 200,00 |
| 11.04.2024 | 1,93 | 2,18 | 1,93 | 2,18 | 11,79% | 5.293,00 |
| 10.04.2024 | 1,93 | 1,95 | 1,93 | 1,95 | -1,02% | 6.433,00 |
| 09.04.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -1,01% | - |
| 08.04.2024 | 2,08 | 2,08 | 1,93 | 1,99 | -3,40% | 3.739,00 |
| 05.04.2024 | 2,02 | 2,06 | 2,02 | 2,06 | 1,98% | 2.000,00 |
| 04.04.2024 | 2,04 | 2,04 | 1,93 | 2,02 | 1,00% | 6.520,00 |
| 03.04.2024 | 1,93 | 2,00 | 1,93 | 2,00 | 5,82% | 2.600,00 |
| 02.04.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -1,56% | - |
| 28.03.2024 | 1,88 | 1,92 | 1,80 | 1,92 | 4,35% | 5.002,00 |
| 27.03.2024 | 1,71 | 1,84 | 1,70 | 1,84 | 10,18% | 29.187,00 |
| 26.03.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 1,21% | - |
| 25.03.2024 | 1,60 | 1,65 | 1,60 | 1,65 | -0,60% | 2.602,00 |
| 22.03.2024 | 1,67 | 1,67 | 1,66 | 1,66 | 0,61% | 1.790,00 |
| 21.03.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 20.03.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,61% | - |
| 19.03.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | - |
| 18.03.2024 | 1,60 | 1,65 | 1,60 | 1,65 | 0,00% | 8,00 |
| 15.03.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | - |
| 14.03.2024 | 1,58 | 1,63 | 1,58 | 1,63 | -0,61% | 500,00 |
| 13.03.2024 | 1,68 | 1,68 | 1,58 | 1,64 | 1,23% | 13,00 |
| 12.03.2024 | 1,59 | 1,62 | 1,58 | 1,62 | -0,61% | 4.000,00 |
| 11.03.2024 | 1,63 | 1,70 | 1,57 | 1,63 | 1,87% | 11.586,00 |
| 08.03.2024 | 1,75 | 1,75 | 1,58 | 1,60 | -8,05% | 8.511,00 |
| 07.03.2024 | 1,69 | 1,74 | 1,69 | 1,74 | 0,00% | 1.252,00 |
| 06.03.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 05.03.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 04.03.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 01.03.2024 | 1,79 | 1,79 | 1,74 | 1,74 | 0,00% | 50,00 |
| 29.02.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | - |
| 28.02.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -0,57% | - |
| 27.02.2024 | 1,79 | 1,79 | 1,76 | 1,76 | 1,15% | 1.500,00 |
| 26.02.2024 | 1,80 | 1,81 | 1,74 | 1,74 | -1,14% | 5.090,00 |
| 23.02.2024 | 1,80 | 1,80 | 1,76 | 1,76 | -0,56% | 380,00 |
| 22.02.2024 | 1,80 | 1,80 | 1,77 | 1,77 | 0,00% | 1.100,00 |
| 21.02.2024 | 1,79 | 1,79 | 1,77 | 1,77 | 0,57% | 2.000,00 |
| 20.02.2024 | 1,67 | 1,78 | 1,67 | 1,76 | 2,33% | 4.195,00 |
| 19.02.2024 | 1,66 | 1,76 | 1,66 | 1,72 | 4,88% | 2.530,00 |
| 16.02.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,61% | - |
| 15.02.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -1,21% | - |
| 14.02.2024 | 1,67 | 1,67 | 1,65 | 1,65 | 0,00% | 566,00 |
| 13.02.2024 | 1,67 | 1,67 | 1,65 | 1,65 | 0,61% | 4.000,00 |
| 12.02.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,61% | - |
| 09.02.2024 | 1,69 | 1,69 | 1,59 | 1,63 | -6,86% | 15.427,00 |
| 08.02.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | - |
| 07.02.2024 | 1,71 | 1,74 | 1,70 | 1,74 | -1,14% | 3.424,00 |
| 06.02.2024 | 1,82 | 1,86 | 1,76 | 1,76 | -8,33% | 19.567,00 |
| 05.02.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -0,52% | - |
| 02.02.2024 | 1,96 | 1,98 | 1,90 | 1,93 | -2,03% | 9.431,00 |
| 01.02.2024 | 1,77 | 1,97 | 1,77 | 1,97 | 12,57% | 12.813,00 |
| 30.01.2024 | 1,76 | 1,76 | 1,75 | 1,75 | -5,41% | 3.000,00 |
| 29.01.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -1,07% | - |
| 26.01.2024 | 1,85 | 1,87 | 1,85 | 1,87 | 2,19% | 1.539,00 |
| 25.01.2024 | 1,80 | 1,90 | 1,80 | 1,83 | 2,81% | 10.176,00 |
| 24.01.2024 | 1,80 | 1,80 | 1,78 | 1,78 | -1,11% | 675,00 |
| 23.01.2024 | 1,80 | 1,80 | 1,76 | 1,80 | -0,55% | 1.210,00 |
| 22.01.2024 | 1,85 | 1,87 | 1,81 | 1,81 | -4,23% | 1.046,00 |
| 19.01.2024 | 1,76 | 1,89 | 1,76 | 1,89 | 9,88% | 8.013,00 |
| 18.01.2024 | 1,75 | 1,76 | 1,72 | 1,72 | 0,00% | 593,00 |
| 17.01.2024 | 1,68 | 1,72 | 1,68 | 1,72 | -0,58% | 444,00 |
| 16.01.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 1,76% | - |
| 15.01.2024 | 1,66 | 1,71 | 1,66 | 1,70 | 2,41% | 6.550,00 |
| 12.01.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 11.01.2024 | 1,76 | 1,78 | 1,65 | 1,66 | -7,78% | 11.748,00 |
| 10.01.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -2,17% | 500,00 |
| 09.01.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 08.01.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -0,54% | - |
| 05.01.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -0,54% | - |
| 04.01.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -1,59% | - |
| 03.01.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -2,58% | - |
| 02.01.2024 | 1,95 | 1,97 | 1,94 | 1,94 | 1,04% | 2.500,00 |
| 29.12.2023 | 1,89 | 1,92 | 1,89 | 1,92 | 5,49% | 2.000,00 |
| 28.12.2023 | 1,95 | 1,95 | 1,82 | 1,82 | -3,19% | 3.200,00 |
| 27.12.2023 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | - |
| 22.12.2023 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | - |
| 21.12.2023 | 1,87 | 1,88 | 1,87 | 1,88 | 3,30% | 4.000,00 |
| 20.12.2023 | 1,89 | 1,89 | 1,82 | 1,82 | 0,00% | 590,00 |
| 19.12.2023 | 1,82 | 1,82 | 1,82 | 1,82 | -3,70% | 590,00 |
| 18.12.2023 | 1,88 | 1,95 | 1,87 | 1,89 | -1,05% | 2.093,00 |
| 15.12.2023 | 1,88 | 1,96 | 1,88 | 1,91 | 5,52% | 6.000,00 |
| 14.12.2023 | 1,76 | 1,81 | 1,76 | 1,81 | 2,84% | 3.569,00 |
| 13.12.2023 | 1,78 | 1,78 | 1,76 | 1,76 | -4,86% | 1.570,00 |
| 12.12.2023 | 1,88 | 1,88 | 1,85 | 1,85 | 1,09% | 1.000,00 |
| 11.12.2023 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 08.12.2023 | 1,83 | 1,83 | 1,83 | 1,83 | -0,54% | - |
| 07.12.2023 | 1,76 | 1,85 | 1,75 | 1,84 | -1,60% | 7.252,00 |
| 06.12.2023 | 1,70 | 1,94 | 1,70 | 1,87 | 11,98% | 17.226,00 |
| 05.12.2023 | 1,67 | 1,67 | 1,67 | 1,67 | -0,60% | - |
| 04.12.2023 | 1,64 | 1,70 | 1,60 | 1,68 | 4,35% | 19.632,00 |
| 01.12.2023 | 1,69 | 1,69 | 1,61 | 1,61 | -3,59% | 2.801,00 |
| 30.11.2023 | 1,70 | 1,70 | 1,67 | 1,67 | 0,60% | 1.048,00 |
| 29.11.2023 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 28.11.2023 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 27.11.2023 | 1,62 | 1,65 | 1,62 | 1,65 | -1,79% | 20,00 |
| 24.11.2023 | 1,70 | 1,70 | 1,68 | 1,68 | 0,00% | 1.020,00 |
| 23.11.2023 | 1,65 | 1,70 | 1,65 | 1,68 | 0,60% | 8.102,00 |