Börse:
10,336$
-0,43%
Echtzeit-Aktienkurs Veru
Bid:
10,270$
Ask:
10,402$
Aktienkurse zur Veru Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2021 | 10,40 | 10,40 | 10,09 | 10,35 | -0,29% | 658.602,00 |
| 08.04.2021 | 10,44 | 10,65 | 10,31 | 10,38 | 1,07% | 918.096,00 |
| 07.04.2021 | 10,80 | 10,82 | 10,24 | 10,27 | -5,17% | 986.681,00 |
| 06.04.2021 | 10,80 | 10,97 | 10,57 | 10,83 | 0,19% | 1.150.415,00 |
| 05.04.2021 | 11,34 | 11,38 | 10,58 | 10,81 | -3,48% | 969.746,00 |
| 01.04.2021 | 10,96 | 11,49 | 10,81 | 11,20 | 3,94% | 1.215.732,00 |
| 31.03.2021 | 11,06 | 11,06 | 10,47 | 10,78 | -1,69% | 2.257.971,00 |
| 30.03.2021 | 10,80 | 11,18 | 10,42 | 10,96 | 0,55% | 1.163.228,00 |
| 29.03.2021 | 11,08 | 11,46 | 10,86 | 10,90 | -3,88% | 914.036,00 |
| 26.03.2021 | 11,61 | 11,84 | 10,90 | 11,34 | -3,32% | 1.501.483,00 |
| 25.03.2021 | 11,51 | 12,04 | 11,22 | 11,73 | -3,38% | 2.161.391,00 |
| 24.03.2021 | 13,10 | 13,23 | 12,04 | 12,14 | -6,97% | 1.116.212,00 |
| 23.03.2021 | 13,67 | 13,67 | 12,92 | 13,05 | -5,30% | 867.001,00 |
| 22.03.2021 | 14,11 | 14,41 | 13,66 | 13,78 | -2,41% | 734.246,00 |
| 19.03.2021 | 13,80 | 14,47 | 13,72 | 14,12 | 2,62% | 1.184.157,00 |
| 18.03.2021 | 14,61 | 14,79 | 13,66 | 13,76 | -7,71% | 1.266.730,00 |
| 17.03.2021 | 14,45 | 15,17 | 14,28 | 14,91 | 0,54% | 922.883,00 |
| 16.03.2021 | 15,61 | 15,65 | 14,50 | 14,83 | -4,81% | 1.325.925,00 |
| 15.03.2021 | 14,90 | 15,72 | 14,81 | 15,58 | 4,07% | 1.770.115,00 |
| 12.03.2021 | 14,86 | 15,00 | 14,30 | 14,97 | 1,98% | 1.492.128,00 |
| 11.03.2021 | 13,87 | 14,95 | 13,80 | 14,68 | 7,62% | 1.647.295,00 |
| 10.03.2021 | 14,04 | 14,27 | 13,32 | 13,64 | -1,02% | 1.151.743,00 |
| 09.03.2021 | 12,80 | 14,13 | 12,80 | 13,78 | 10,86% | 1.981.576,00 |
| 08.03.2021 | 13,25 | 13,38 | 12,38 | 12,43 | 0,81% | 2.651.829,00 |
| 05.03.2021 | 12,17 | 12,41 | 10,69 | 12,33 | 1,15% | 1.728.256,00 |
| 04.03.2021 | 12,83 | 13,44 | 11,60 | 12,19 | -7,30% | 2.458.398,00 |
| 03.03.2021 | 13,87 | 14,00 | 12,95 | 13,15 | -6,14% | 1.708.128,00 |
| 02.03.2021 | 14,60 | 14,78 | 13,61 | 14,01 | -2,78% | 1.794.396,00 |
| 01.03.2021 | 15,52 | 15,65 | 14,12 | 14,41 | 4,27% | 3.328.074,00 |
| 26.02.2021 | 14,36 | 14,75 | 13,40 | 13,82 | -3,22% | 1.442.775,00 |
| 25.02.2021 | 15,04 | 15,48 | 13,90 | 14,28 | -5,74% | 2.289.507,00 |
| 24.02.2021 | 15,24 | 15,95 | 14,91 | 15,15 | -0,46% | 1.712.547,00 |
| 23.02.2021 | 15,50 | 15,88 | 14,20 | 15,22 | -7,42% | 3.655.088,00 |
| 22.02.2021 | 16,40 | 17,07 | 15,82 | 16,44 | -4,92% | 2.955.705,00 |
| 19.02.2021 | 16,70 | 18,49 | 16,40 | 17,29 | 9,29% | 4.067.313,00 |
| 18.02.2021 | 15,49 | 16,00 | 14,87 | 15,82 | -8,08% | 6.720.224,00 |
| 17.02.2021 | 19,86 | 19,86 | 17,11 | 17,21 | -13,17% | 4.133.048,00 |
| 16.02.2021 | 20,45 | 21,65 | 19,04 | 19,82 | -4,62% | 4.322.036,00 |
| 12.02.2021 | 18,54 | 21,70 | 18,42 | 20,78 | 10,36% | 7.226.529,00 |
| 11.02.2021 | 18,48 | 19,49 | 16,50 | 18,83 | -2,08% | 5.562.267,00 |
| 10.02.2021 | 22,39 | 23,24 | 18,01 | 19,23 | -0,21% | 12.834.022,00 |
| 09.02.2021 | 15,20 | 24,57 | 14,65 | 19,27 | 38,43% | 44.166.744,00 |
| 08.02.2021 | 12,85 | 15,70 | 12,00 | 13,92 | 27,77% | 20.600.283,00 |
| 05.02.2021 | 12,47 | 12,47 | 10,71 | 10,90 | -23,70% | 9.395.174,00 |
| 04.02.2021 | 9,95 | 14,59 | 9,83 | 14,28 | 44,39% | 29.097.186,00 |
| 03.02.2021 | 9,75 | 9,99 | 9,42 | 9,89 | 2,81% | 1.140.981,00 |
| 02.02.2021 | 9,95 | 10,60 | 9,38 | 9,62 | -0,21% | 3.111.736,00 |
| 01.02.2021 | 8,95 | 9,87 | 8,63 | 9,64 | 9,30% | 2.416.838,00 |
| 29.01.2021 | 9,20 | 9,50 | 8,71 | 8,82 | -4,13% | 1.412.382,00 |
| 28.01.2021 | 9,37 | 9,68 | 8,80 | 9,20 | -1,39% | 1.575.775,00 |
| 27.01.2021 | 8,74 | 9,80 | 8,57 | 9,33 | 4,13% | 3.420.930,00 |
| 26.01.2021 | 8,75 | 9,08 | 8,45 | 8,96 | 3,94% | 1.765.206,00 |
| 25.01.2021 | 9,00 | 9,07 | 8,35 | 8,62 | -4,43% | 1.793.606,00 |
| 22.01.2021 | 8,84 | 9,18 | 8,76 | 9,02 | 1,01% | 1.293.733,00 |
| 21.01.2021 | 8,92 | 8,99 | 8,60 | 8,93 | 0,00% | 1.138.639,00 |
| 20.01.2021 | 8,89 | 9,22 | 8,81 | 8,93 | 0,56% | 1.104.947,00 |
| 19.01.2021 | 9,29 | 9,40 | 8,87 | 8,88 | -0,17% | 1.286.107,00 |
| 15.01.2021 | 9,75 | 9,75 | 8,50 | 8,90 | -7,92% | 3.582.803,00 |
| 14.01.2021 | 9,20 | 10,02 | 9,07 | 9,66 | 5,00% | 3.458.283,00 |
| 13.01.2021 | 9,46 | 9,53 | 9,11 | 9,20 | -3,26% | 1.450.956,00 |
| 12.01.2021 | 9,64 | 9,75 | 9,13 | 9,51 | -2,56% | 2.392.776,00 |
| 11.01.2021 | 9,45 | 10,30 | 9,36 | 9,76 | 2,20% | 2.819.919,00 |
| 08.01.2021 | 9,85 | 9,87 | 9,31 | 9,55 | -1,55% | 2.223.185,00 |
| 07.01.2021 | 9,51 | 9,74 | 9,16 | 9,70 | 5,09% | 3.283.914,00 |
| 06.01.2021 | 9,35 | 9,85 | 9,03 | 9,23 | -2,74% | 5.271.784,00 |
| 05.01.2021 | 7,92 | 9,70 | 7,77 | 9,49 | 17,89% | 11.719.017,00 |
| 04.01.2021 | 8,55 | 8,56 | 7,85 | 8,05 | -6,94% | 2.846.765,00 |
| 31.12.2020 | 8,63 | 8,75 | 8,45 | 8,65 | 0,58% | 2.799.539,00 |
| 30.12.2020 | 8,62 | 8,86 | 8,57 | 8,60 | -0,12% | 1.496.143,00 |
| 29.12.2020 | 9,01 | 9,04 | 8,47 | 8,61 | -4,97% | 2.366.846,00 |
| 28.12.2020 | 8,84 | 9,15 | 8,71 | 9,06 | 4,50% | 2.412.348,00 |
| 24.12.2020 | 9,15 | 9,15 | 8,65 | 8,67 | -5,04% | 1.875.301,00 |
| 23.12.2020 | 9,23 | 9,30 | 8,81 | 9,13 | -1,72% | 2.907.205,00 |
| 22.12.2020 | 9,12 | 9,47 | 8,88 | 9,29 | 4,85% | 3.760.942,00 |
| 21.12.2020 | 8,40 | 9,13 | 8,33 | 8,86 | 0,62% | 4.772.078,00 |
| 18.12.2020 | 8,98 | 9,23 | 8,61 | 8,81 | -5,32% | 7.793.499,00 |
| 17.12.2020 | 9,93 | 10,02 | 9,02 | 9,30 | -6,91% | 11.618.451,00 |
| 16.12.2020 | 9,66 | 11,16 | 9,33 | 9,99 | 7,07% | 45.957.275,00 |
| 15.12.2020 | 11,40 | 11,45 | 8,84 | 9,33 | -3,76% | 65.282.821,00 |
| 14.12.2020 | 9,87 | 10,83 | 8,51 | 9,70 | 52,56% | 134.631.846,00 |
| 11.12.2020 | 5,75 | 7,50 | 4,71 | 6,36 | 6,45% | 30.216.085,00 |
| 10.12.2020 | 4,83 | 7,86 | 4,34 | 5,97 | 53,47% | 52.528.368,00 |
| 09.12.2020 | 3,31 | 4,25 | 3,29 | 3,89 | 19,88% | 5.033.802,00 |
| 08.12.2020 | 3,36 | 3,36 | 3,21 | 3,25 | -3,13% | 553.781,00 |
| 07.12.2020 | 3,30 | 3,40 | 3,29 | 3,35 | 1,52% | 350.913,00 |
| 04.12.2020 | 3,30 | 3,33 | 3,22 | 3,30 | 0,61% | 277.938,00 |
| 03.12.2020 | 3,20 | 3,33 | 3,14 | 3,28 | 6,49% | 597.138,00 |
| 02.12.2020 | 3,03 | 3,10 | 2,95 | 3,08 | 1,65% | 312.190,00 |
| 01.12.2020 | 3,03 | 3,07 | 2,97 | 3,03 | -0,33% | 150.664,00 |
| 30.11.2020 | 3,08 | 3,09 | 3,00 | 3,04 | -1,14% | 237.781,00 |
| 27.11.2020 | 3,05 | 3,08 | 2,95 | 3,08 | 1,82% | 131.415,00 |
| 25.11.2020 | 2,99 | 3,06 | 2,95 | 3,02 | 1,00% | 174.052,00 |
| 24.11.2020 | 3,14 | 3,16 | 2,94 | 2,99 | -3,55% | 398.083,00 |
| 23.11.2020 | 3,06 | 3,12 | 3,01 | 3,10 | 1,97% | 259.022,00 |
| 20.11.2020 | 2,85 | 3,05 | 2,83 | 3,04 | 5,92% | 303.775,00 |
| 19.11.2020 | 2,85 | 2,91 | 2,80 | 2,87 | 0,70% | 202.008,00 |
| 18.11.2020 | 2,83 | 2,91 | 2,78 | 2,85 | 1,42% | 581.882,00 |
| 17.11.2020 | 2,75 | 2,87 | 2,64 | 2,81 | 2,55% | 548.901,00 |
| 16.11.2020 | 2,78 | 2,79 | 2,70 | 2,74 | -0,36% | 201.841,00 |
| 13.11.2020 | 2,76 | 2,79 | 2,69 | 2,75 | 0,36% | 295.196,00 |