Börse:
4,186$
2,10%
Echtzeit-Aktienkurs Veru
Bid:
4,157$
Ask:
4,216$
Aktienkurse zur Veru Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2020 | 4,10 | 4,21 | 4,01 | 4,19 | 2,20% | 257.562,00 |
| 16.01.2020 | 4,12 | 4,15 | 4,05 | 4,10 | -0,24% | 257.772,00 |
| 15.01.2020 | 3,99 | 4,15 | 3,94 | 4,11 | 2,49% | 320.532,00 |
| 14.01.2020 | 4,19 | 4,25 | 3,90 | 4,01 | -3,84% | 420.596,00 |
| 13.01.2020 | 4,09 | 4,35 | 4,02 | 4,17 | 3,47% | 891.041,00 |
| 10.01.2020 | 3,93 | 4,05 | 3,81 | 4,03 | 3,60% | 704.678,00 |
| 09.01.2020 | 3,68 | 3,96 | 3,64 | 3,89 | 8,06% | 706.549,00 |
| 08.01.2020 | 3,65 | 3,65 | 3,50 | 3,60 | -1,10% | 432.703,00 |
| 07.01.2020 | 3,58 | 3,69 | 3,50 | 3,64 | -0,55% | 346.442,00 |
| 06.01.2020 | 3,62 | 3,68 | 3,50 | 3,66 | 0,55% | 293.739,00 |
| 03.01.2020 | 3,38 | 3,65 | 3,38 | 3,64 | 5,20% | 305.853,00 |
| 02.01.2020 | 3,35 | 3,50 | 3,24 | 3,46 | 3,28% | 382.148,00 |
| 31.12.2019 | 3,19 | 3,42 | 3,19 | 3,35 | 4,69% | 464.542,00 |
| 30.12.2019 | 3,03 | 3,20 | 3,01 | 3,20 | 5,61% | 466.355,00 |
| 27.12.2019 | 3,06 | 3,07 | 2,90 | 3,03 | -0,66% | 239.884,00 |
| 26.12.2019 | 3,03 | 3,08 | 3,01 | 3,05 | 0,99% | 164.256,00 |
| 24.12.2019 | 3,04 | 3,09 | 2,98 | 3,02 | 1,00% | 161.049,00 |
| 23.12.2019 | 2,89 | 3,10 | 2,87 | 2,99 | 3,82% | 759.467,00 |
| 20.12.2019 | 2,78 | 2,88 | 2,70 | 2,88 | 3,60% | 368.058,00 |
| 19.12.2019 | 2,78 | 2,85 | 2,77 | 2,78 | -0,36% | 298.887,00 |
| 18.12.2019 | 2,85 | 2,85 | 2,66 | 2,79 | -2,79% | 232.417,00 |
| 17.12.2019 | 2,79 | 3,00 | 2,66 | 2,87 | 4,36% | 897.416,00 |
| 16.12.2019 | 2,49 | 2,76 | 2,43 | 2,75 | 14,11% | 1.216.120,00 |
| 13.12.2019 | 2,40 | 2,45 | 2,33 | 2,41 | 0,42% | 242.560,00 |
| 12.12.2019 | 2,33 | 2,47 | 2,10 | 2,40 | -2,04% | 783.592,00 |
| 11.12.2019 | 2,30 | 2,49 | 2,24 | 2,45 | 6,99% | 648.553,00 |
| 10.12.2019 | 2,33 | 2,35 | 2,24 | 2,29 | -1,29% | 263.902,00 |
| 09.12.2019 | 2,28 | 2,37 | 2,27 | 2,32 | 2,20% | 438.786,00 |
| 06.12.2019 | 2,25 | 2,28 | 2,23 | 2,27 | 2,02% | 434.919,00 |
| 05.12.2019 | 2,21 | 2,27 | 2,19 | 2,23 | 1,60% | 292.408,00 |
| 04.12.2019 | 2,18 | 2,23 | 2,17 | 2,19 | 0,00% | 84.273,00 |
| 03.12.2019 | 2,16 | 2,21 | 2,16 | 2,19 | 0,92% | 101.124,00 |
| 02.12.2019 | 2,10 | 2,20 | 2,10 | 2,17 | 2,36% | 107.981,00 |
| 29.11.2019 | 2,10 | 2,14 | 2,10 | 2,12 | 0,00% | 65.136,00 |
| 27.11.2019 | 2,14 | 2,14 | 2,10 | 2,12 | 0,95% | 124.897,00 |
| 26.11.2019 | 2,14 | 2,21 | 2,09 | 2,10 | -0,94% | 226.690,00 |
| 25.11.2019 | 2,09 | 2,14 | 2,05 | 2,12 | 4,95% | 120.942,00 |
| 22.11.2019 | 2,01 | 2,05 | 1,99 | 2,02 | 0,00% | 37.727,00 |
| 21.11.2019 | 1,98 | 2,04 | 1,97 | 2,02 | 3,06% | 77.636,00 |
| 20.11.2019 | 1,93 | 2,00 | 1,91 | 1,96 | 2,62% | 170.839,00 |
| 19.11.2019 | 1,91 | 1,94 | 1,89 | 1,91 | 1,06% | 52.450,00 |
| 18.11.2019 | 1,90 | 1,91 | 1,87 | 1,89 | 0,00% | 138.009,00 |
| 15.11.2019 | 1,92 | 1,94 | 1,88 | 1,89 | -1,56% | 36.807,00 |
| 14.11.2019 | 1,87 | 1,92 | 1,85 | 1,92 | 3,23% | 36.242,00 |
| 13.11.2019 | 1,98 | 1,98 | 1,86 | 1,86 | -3,12% | 64.689,00 |
| 12.11.2019 | 2,02 | 2,02 | 1,91 | 1,92 | -3,52% | 53.309,00 |
| 11.11.2019 | 2,00 | 2,04 | 1,96 | 1,99 | -1,00% | 108.715,00 |
| 08.11.2019 | 1,97 | 2,05 | 1,97 | 2,01 | 1,52% | 118.806,00 |
| 07.11.2019 | 2,00 | 2,04 | 1,96 | 1,98 | -1,00% | 152.066,00 |
| 06.11.2019 | 2,00 | 2,08 | 1,96 | 2,00 | -0,99% | 117.491,00 |
| 05.11.2019 | 2,04 | 2,10 | 1,98 | 2,02 | -0,98% | 103.416,00 |
| 04.11.2019 | 2,00 | 2,05 | 1,95 | 2,04 | 3,55% | 66.356,00 |
| 01.11.2019 | 1,96 | 1,98 | 1,94 | 1,97 | 0,51% | 21.157,00 |
| 31.10.2019 | 1,98 | 2,00 | 1,93 | 1,96 | -1,01% | 39.834,00 |
| 30.10.2019 | 1,99 | 2,01 | 1,92 | 1,98 | 1,54% | 72.177,00 |
| 29.10.2019 | 2,00 | 2,07 | 1,94 | 1,95 | -2,01% | 44.178,00 |
| 28.10.2019 | 1,98 | 2,04 | 1,97 | 1,99 | -0,50% | 61.619,00 |
| 25.10.2019 | 1,93 | 2,08 | 1,93 | 2,00 | 3,63% | 182.697,00 |
| 24.10.2019 | 1,97 | 2,01 | 1,92 | 1,93 | -2,53% | 54.872,00 |
| 23.10.2019 | 1,99 | 1,99 | 1,94 | 1,98 | 0,51% | 23.332,00 |
| 22.10.2019 | 2,05 | 2,10 | 1,93 | 1,97 | -3,90% | 201.766,00 |
| 21.10.2019 | 2,14 | 2,14 | 2,05 | 2,05 | -4,65% | 376.872,00 |
| 18.10.2019 | 2,15 | 2,15 | 2,11 | 2,15 | 1,42% | 88.849,00 |
| 17.10.2019 | 2,13 | 2,15 | 2,10 | 2,12 | 0,47% | 22.746,00 |
| 16.10.2019 | 2,07 | 2,12 | 2,07 | 2,11 | 0,33% | 21.798,00 |
| 15.10.2019 | 2,09 | 2,14 | 2,04 | 2,10 | 1,11% | 34.801,00 |
| 14.10.2019 | 2,05 | 2,10 | 1,99 | 2,08 | 0,48% | 25.548,00 |
| 11.10.2019 | 2,07 | 2,08 | 1,96 | 2,07 | 0,49% | 56.253,00 |
| 10.10.2019 | 2,10 | 2,13 | 2,06 | 2,06 | -1,90% | 39.425,00 |
| 09.10.2019 | 2,16 | 2,16 | 2,10 | 2,10 | -0,94% | 9.888,00 |
| 08.10.2019 | 2,13 | 2,15 | 2,10 | 2,12 | 0,00% | 16.495,00 |
| 07.10.2019 | 2,10 | 2,17 | 2,10 | 2,12 | -0,47% | 31.842,00 |
| 04.10.2019 | 2,10 | 2,17 | 2,09 | 2,13 | 0,00% | 26.214,00 |
| 03.10.2019 | 2,13 | 2,17 | 2,08 | 2,13 | 0,95% | 59.085,00 |
| 02.10.2019 | 2,14 | 2,15 | 2,10 | 2,11 | -1,86% | 43.373,00 |
| 01.10.2019 | 2,15 | 2,15 | 2,12 | 2,15 | -0,46% | 62.342,00 |
| 30.09.2019 | 2,10 | 2,16 | 2,09 | 2,16 | 3,35% | 57.122,00 |
| 27.09.2019 | 2,09 | 2,15 | 2,00 | 2,09 | -0,95% | 120.703,00 |
| 26.09.2019 | 2,14 | 2,15 | 2,09 | 2,11 | 0,96% | 33.195,00 |
| 25.09.2019 | 2,07 | 2,15 | 2,06 | 2,09 | 0,00% | 107.303,00 |
| 24.09.2019 | 2,04 | 2,14 | 2,02 | 2,09 | 2,96% | 129.474,00 |
| 23.09.2019 | 1,97 | 2,03 | 1,93 | 2,03 | 3,05% | 47.027,00 |
| 20.09.2019 | 1,91 | 1,97 | 1,89 | 1,97 | 4,79% | 77.748,00 |
| 19.09.2019 | 1,90 | 1,94 | 1,86 | 1,88 | -1,05% | 163.633,00 |
| 18.09.2019 | 1,90 | 1,91 | 1,87 | 1,90 | 0,00% | 84.481,00 |
| 17.09.2019 | 1,90 | 1,92 | 1,88 | 1,90 | 0,00% | 45.353,00 |
| 16.09.2019 | 1,95 | 1,95 | 1,87 | 1,90 | 0,00% | 98.191,00 |
| 13.09.2019 | 1,90 | 1,95 | 1,89 | 1,90 | -0,78% | 72.934,00 |
| 12.09.2019 | 1,90 | 1,95 | 1,89 | 1,92 | 0,79% | 40.879,00 |
| 11.09.2019 | 1,88 | 1,97 | 1,88 | 1,90 | 0,00% | 93.293,00 |
| 10.09.2019 | 1,97 | 1,97 | 1,88 | 1,90 | -1,04% | 113.538,00 |
| 09.09.2019 | 1,91 | 1,95 | 1,88 | 1,92 | 0,52% | 72.762,00 |
| 06.09.2019 | 1,90 | 1,96 | 1,90 | 1,91 | 0,53% | 60.631,00 |
| 05.09.2019 | 1,91 | 1,95 | 1,90 | 1,90 | -2,06% | 53.304,00 |
| 04.09.2019 | 1,93 | 1,99 | 1,86 | 1,94 | 1,04% | 128.279,00 |
| 03.09.2019 | 1,98 | 2,00 | 1,90 | 1,92 | -2,56% | 50.885,00 |
| 02.09.2019 | 1,97 | 1,97 | 1,97 | 1,97 | 0,02% | - |
| 30.08.2019 | 1,98 | 2,00 | 1,95 | 1,97 | -0,51% | 40.420,00 |
| 29.08.2019 | 1,93 | 1,99 | 1,85 | 1,98 | 2,59% | 53.958,00 |
| 28.08.2019 | 1,82 | 1,94 | 1,67 | 1,93 | 6,63% | 157.570,00 |