Börse:
5,310$
-3,80%
Echtzeit-Aktienkurs Veru
Bid:
5,275$
Ask:
5,346$
Aktienkurse zur Veru Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2022 | 5,56 | 5,61 | 5,30 | 5,31 | -3,80% | 816.472,00 |
| 18.01.2022 | 5,80 | 5,85 | 5,51 | 5,52 | -6,28% | 960.887,00 |
| 14.01.2022 | 5,86 | 5,95 | 5,67 | 5,89 | 0,00% | 1.009.517,00 |
| 13.01.2022 | 6,14 | 6,27 | 5,84 | 5,89 | -3,28% | 1.223.014,00 |
| 12.01.2022 | 6,41 | 6,53 | 6,07 | 6,09 | -4,99% | 1.992.368,00 |
| 11.01.2022 | 5,51 | 6,66 | 5,51 | 6,41 | 20,04% | 9.134.342,00 |
| 10.01.2022 | 5,68 | 5,81 | 5,11 | 5,34 | -2,20% | 3.434.211,00 |
| 07.01.2022 | 5,53 | 5,67 | 5,42 | 5,46 | -1,80% | 717.074,00 |
| 06.01.2022 | 5,62 | 5,68 | 5,41 | 5,56 | -1,07% | 999.405,00 |
| 05.01.2022 | 6,06 | 6,09 | 5,62 | 5,62 | -8,32% | 991.850,00 |
| 04.01.2022 | 6,24 | 6,25 | 6,01 | 6,13 | -1,29% | 541.550,00 |
| 03.01.2022 | 5,91 | 6,22 | 5,84 | 6,21 | 5,43% | 848.304,00 |
| 31.12.2021 | 6,00 | 6,12 | 5,88 | 5,89 | -2,00% | 746.591,00 |
| 30.12.2021 | 5,89 | 6,13 | 5,89 | 6,01 | 1,69% | 1.007.494,00 |
| 29.12.2021 | 5,99 | 6,03 | 5,85 | 5,91 | -1,66% | 912.557,00 |
| 28.12.2021 | 6,29 | 6,31 | 6,00 | 6,01 | -5,21% | 999.084,00 |
| 27.12.2021 | 6,29 | 6,41 | 6,20 | 6,34 | 0,79% | 1.138.066,00 |
| 23.12.2021 | 6,28 | 6,38 | 6,24 | 6,29 | 0,32% | 559.749,00 |
| 22.12.2021 | 6,32 | 6,38 | 6,20 | 6,27 | -1,10% | 615.291,00 |
| 21.12.2021 | 6,22 | 6,43 | 6,19 | 6,34 | 2,92% | 949.830,00 |
| 20.12.2021 | 6,20 | 6,27 | 6,05 | 6,16 | -2,84% | 765.805,00 |
| 17.12.2021 | 6,08 | 6,40 | 5,95 | 6,34 | 3,43% | 1.023.267,00 |
| 16.12.2021 | 6,26 | 6,33 | 6,10 | 6,13 | -1,45% | 975.869,00 |
| 15.12.2021 | 5,77 | 6,28 | 5,76 | 6,22 | 4,71% | 1.493.721,00 |
| 14.12.2021 | 5,97 | 6,06 | 5,79 | 5,94 | -2,78% | 1.351.968,00 |
| 13.12.2021 | 6,85 | 6,94 | 5,86 | 6,11 | -2,24% | 7.749.742,00 |
| 10.12.2021 | 6,44 | 6,53 | 6,21 | 6,25 | -2,80% | 564.258,00 |
| 09.12.2021 | 6,63 | 6,74 | 6,41 | 6,43 | -4,74% | 587.257,00 |
| 08.12.2021 | 6,39 | 6,89 | 6,33 | 6,75 | 6,30% | 847.699,00 |
| 07.12.2021 | 6,38 | 6,58 | 6,27 | 6,35 | 2,75% | 1.021.507,00 |
| 06.12.2021 | 6,10 | 6,28 | 5,72 | 6,18 | 1,98% | 1.603.262,00 |
| 03.12.2021 | 6,92 | 6,97 | 6,03 | 6,06 | -12,81% | 2.230.909,00 |
| 02.12.2021 | 6,82 | 7,16 | 6,55 | 6,95 | 0,58% | 1.767.044,00 |
| 01.12.2021 | 7,68 | 7,70 | 6,87 | 6,91 | -7,87% | 1.734.189,00 |
| 30.11.2021 | 7,40 | 7,58 | 7,10 | 7,50 | 0,13% | 1.740.192,00 |
| 29.11.2021 | 7,91 | 7,91 | 7,27 | 7,49 | -3,60% | 953.334,00 |
| 26.11.2021 | 7,56 | 7,83 | 7,48 | 7,77 | -1,52% | 541.592,00 |
| 24.11.2021 | 7,74 | 7,97 | 7,59 | 7,89 | 0,90% | 426.702,00 |
| 23.11.2021 | 7,60 | 7,89 | 7,50 | 7,82 | 3,03% | 727.420,00 |
| 22.11.2021 | 7,83 | 7,87 | 7,42 | 7,59 | -3,07% | 802.401,00 |
| 19.11.2021 | 8,05 | 8,05 | 7,59 | 7,83 | -3,81% | 1.364.949,00 |
| 18.11.2021 | 8,69 | 8,76 | 8,05 | 8,14 | -6,11% | 1.070.734,00 |
| 17.11.2021 | 8,92 | 9,04 | 8,65 | 8,67 | -4,09% | 475.674,00 |
| 16.11.2021 | 9,23 | 9,40 | 8,77 | 9,04 | -2,59% | 744.815,00 |
| 15.11.2021 | 10,00 | 10,00 | 9,22 | 9,28 | -4,62% | 981.352,00 |
| 12.11.2021 | 9,06 | 9,86 | 8,89 | 9,73 | 8,96% | 1.468.299,00 |
| 11.11.2021 | 8,86 | 9,49 | 8,73 | 8,93 | 6,69% | 1.509.280,00 |
| 10.11.2021 | 8,50 | 8,57 | 8,26 | 8,37 | -2,33% | 446.977,00 |
| 09.11.2021 | 8,65 | 8,82 | 8,42 | 8,57 | -1,15% | 311.059,00 |
| 08.11.2021 | 8,52 | 8,77 | 8,41 | 8,67 | 2,48% | 511.024,00 |
| 05.11.2021 | 8,68 | 8,74 | 8,42 | 8,46 | -2,53% | 509.525,00 |
| 04.11.2021 | 8,41 | 8,75 | 8,32 | 8,68 | 3,95% | 681.807,00 |
| 03.11.2021 | 8,35 | 8,58 | 8,26 | 8,35 | -0,48% | 724.134,00 |
| 02.11.2021 | 8,45 | 8,45 | 8,25 | 8,39 | -0,59% | 539.871,00 |
| 01.11.2021 | 8,19 | 8,49 | 8,19 | 8,44 | 3,30% | 489.493,00 |
| 29.10.2021 | 8,20 | 8,27 | 8,09 | 8,17 | -0,85% | 327.450,00 |
| 28.10.2021 | 8,13 | 8,34 | 8,12 | 8,24 | 1,85% | 500.890,00 |
| 27.10.2021 | 8,14 | 8,29 | 8,04 | 8,09 | -1,34% | 341.024,00 |
| 26.10.2021 | 8,24 | 8,30 | 8,09 | 8,20 | -0,49% | 308.994,00 |
| 25.10.2021 | 8,06 | 8,31 | 8,02 | 8,24 | 1,85% | 285.314,00 |
| 22.10.2021 | 8,26 | 8,27 | 7,96 | 8,09 | -3,00% | 405.108,00 |
| 21.10.2021 | 8,41 | 8,64 | 8,30 | 8,34 | -0,95% | 366.974,00 |
| 20.10.2021 | 8,47 | 8,49 | 8,25 | 8,42 | -0,36% | 455.140,00 |
| 19.10.2021 | 8,30 | 8,56 | 7,78 | 8,45 | 2,30% | 2.176.142,00 |
| 18.10.2021 | 8,50 | 8,56 | 8,24 | 8,26 | -3,84% | 474.296,00 |
| 15.10.2021 | 8,87 | 9,04 | 8,59 | 8,59 | -1,72% | 439.646,00 |
| 14.10.2021 | 8,96 | 8,96 | 8,59 | 8,74 | -0,68% | 516.074,00 |
| 13.10.2021 | 8,57 | 8,90 | 8,52 | 8,80 | 3,65% | 472.527,00 |
| 12.10.2021 | 8,40 | 8,57 | 8,40 | 8,49 | 0,83% | 181.953,00 |
| 11.10.2021 | 8,43 | 8,63 | 8,34 | 8,42 | -0,36% | 236.945,00 |
| 08.10.2021 | 8,56 | 8,59 | 8,39 | 8,45 | -1,05% | 292.823,00 |
| 07.10.2021 | 8,33 | 8,74 | 8,32 | 8,54 | 3,14% | 383.967,00 |
| 06.10.2021 | 8,34 | 8,42 | 8,20 | 8,28 | -2,82% | 369.752,00 |
| 05.10.2021 | 8,38 | 8,70 | 8,38 | 8,52 | 1,79% | 393.206,00 |
| 04.10.2021 | 8,41 | 8,50 | 8,26 | 8,37 | -1,06% | 458.678,00 |
| 01.10.2021 | 8,65 | 8,74 | 8,40 | 8,46 | -0,82% | 345.358,00 |
| 30.09.2021 | 8,52 | 8,69 | 8,42 | 8,53 | 0,12% | 426.587,00 |
| 29.09.2021 | 8,92 | 8,95 | 8,47 | 8,52 | -3,84% | 604.764,00 |
| 28.09.2021 | 9,21 | 9,26 | 8,82 | 8,86 | -5,34% | 672.561,00 |
| 27.09.2021 | 9,10 | 9,42 | 9,01 | 9,36 | 3,20% | 559.440,00 |
| 24.09.2021 | 9,11 | 9,42 | 9,01 | 9,07 | -1,95% | 507.407,00 |
| 23.09.2021 | 8,84 | 9,29 | 8,78 | 9,25 | 5,59% | 635.123,00 |
| 22.09.2021 | 8,78 | 8,87 | 8,66 | 8,76 | 0,57% | 481.921,00 |
| 21.09.2021 | 8,52 | 8,80 | 8,47 | 8,71 | 2,96% | 491.877,00 |
| 20.09.2021 | 8,56 | 8,87 | 8,35 | 8,46 | -5,37% | 839.774,00 |
| 17.09.2021 | 8,77 | 8,99 | 8,50 | 8,94 | 1,82% | 1.004.950,00 |
| 16.09.2021 | 8,87 | 8,88 | 8,67 | 8,78 | -0,45% | 613.327,00 |
| 15.09.2021 | 8,83 | 8,93 | 8,69 | 8,82 | -0,23% | 581.864,00 |
| 14.09.2021 | 9,14 | 9,14 | 8,69 | 8,84 | -2,75% | 932.001,00 |
| 13.09.2021 | 9,13 | 9,33 | 8,81 | 9,09 | -0,55% | 813.693,00 |
| 10.09.2021 | 9,56 | 9,56 | 9,12 | 9,14 | -3,79% | 742.096,00 |
| 09.09.2021 | 9,16 | 9,69 | 9,05 | 9,50 | 2,37% | 1.206.485,00 |
| 08.09.2021 | 9,33 | 9,48 | 9,08 | 9,28 | -1,59% | 1.591.524,00 |
| 07.09.2021 | 9,81 | 9,95 | 9,30 | 9,43 | -4,65% | 1.126.058,00 |
| 03.09.2021 | 9,91 | 10,15 | 9,58 | 9,89 | 0,20% | 1.366.025,00 |
| 02.09.2021 | 9,01 | 10,24 | 8,97 | 9,87 | 11,02% | 2.650.127,00 |
| 01.09.2021 | 8,94 | 9,13 | 8,66 | 8,89 | -0,34% | 858.533,00 |
| 31.08.2021 | 8,82 | 8,98 | 8,62 | 8,92 | 2,53% | 1.083.494,00 |
| 30.08.2021 | 9,22 | 9,24 | 8,59 | 8,70 | -4,29% | 1.577.278,00 |
| 27.08.2021 | 8,01 | 9,27 | 8,01 | 9,09 | 13,91% | 2.736.087,00 |