3,910€
6,25%
Echtzeit-Aktienkurs Varengold Bank AG
Bid:
Ask:
Aktienkurse zur Varengold Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 3,93 | 3,93 | 3,74 | 3,91 | 6,25% | - |
| 03.05.2024 | 3,68 | 3,68 | 3,68 | 3,68 | -0,54% | - |
| 02.05.2024 | 3,70 | 3,70 | 3,70 | 3,70 | 2,21% | - |
| 30.04.2024 | 3,62 | 3,62 | 3,62 | 3,62 | 0,56% | - |
| 29.04.2024 | 3,60 | 3,60 | 3,60 | 3,60 | 1,69% | - |
| 26.04.2024 | 3,54 | 3,54 | 3,54 | 3,54 | 0,00% | - |
| 25.04.2024 | 3,54 | 3,54 | 3,54 | 3,54 | 2,91% | - |
| 24.04.2024 | 3,44 | 3,44 | 3,44 | 3,44 | 1,18% | - |
| 23.04.2024 | 3,40 | 3,40 | 3,40 | 3,40 | 1,19% | - |
| 22.04.2024 | 3,36 | 3,36 | 3,36 | 3,36 | 0,60% | - |
| 19.04.2024 | 3,34 | 3,34 | 3,34 | 3,34 | 5,03% | 2.000,00 |
| 18.04.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 0,63% | - |
| 17.04.2024 | 3,16 | 3,16 | 3,16 | 3,16 | -2,47% | - |
| 16.04.2024 | 3,24 | 3,24 | 3,24 | 3,24 | 1,25% | - |
| 15.04.2024 | 3,20 | 3,20 | 3,20 | 3,20 | 2,56% | - |
| 12.04.2024 | 3,12 | 3,12 | 3,12 | 3,12 | -1,27% | - |
| 11.04.2024 | 3,16 | 3,16 | 3,16 | 3,16 | -1,25% | - |
| 10.04.2024 | 3,20 | 3,20 | 3,20 | 3,20 | 18,52% | - |
| 09.04.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 08.04.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 1,49% | - |
| 05.04.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -6,94% | - |
| 04.04.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -2,04% | - |
| 03.04.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 02.04.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 28.03.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -4,58% | - |
| 27.03.2024 | 3,06 | 3,06 | 3,06 | 3,06 | 0,00% | - |
| 26.03.2024 | 3,06 | 3,06 | 3,06 | 3,06 | -8,38% | - |
| 25.03.2024 | 3,14 | 3,34 | 3,14 | 3,34 | -0,60% | 100,00 |
| 22.03.2024 | 2,70 | 3,36 | 2,70 | 3,36 | 22,63% | 330,00 |
| 21.03.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -2,14% | - |
| 20.03.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -4,11% | - |
| 19.03.2024 | 2,84 | 2,92 | 2,84 | 2,92 | 4,29% | 1.700,00 |
| 18.03.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,72% | - |
| 15.03.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 14.03.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -4,14% | - |
| 13.03.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | - |
| 12.03.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 2,86% | - |
| 11.03.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 08.03.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 1,45% | - |
| 07.03.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | - |
| 06.03.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -5,44% | - |
| 05.03.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 2,80% | - |
| 04.03.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | - |
| 01.03.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | - |
| 29.02.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 1,40% | - |
| 28.02.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 0,70% | - |
| 27.02.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 1,43% | - |
| 26.02.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 23.02.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 22.02.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -2,78% | - |
| 21.02.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | - |
| 20.02.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -3,33% | - |
| 19.02.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -1,32% | - |
| 16.02.2024 | 3,04 | 3,04 | 3,04 | 3,04 | 0,00% | - |
| 15.02.2024 | 3,04 | 3,04 | 3,04 | 3,04 | 0,66% | - |
| 14.02.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 0,67% | - |
| 13.02.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -5,66% | - |
| 12.02.2024 | 2,88 | 3,18 | 2,88 | 3,18 | 6,71% | 200,00 |
| 09.02.2024 | 2,98 | 2,98 | 2,98 | 2,98 | -1,97% | - |
| 08.02.2024 | 3,04 | 3,04 | 3,04 | 3,04 | 0,66% | - |
| 07.02.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 2,03% | - |
| 06.02.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -1,33% | - |
| 05.02.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -5,66% | - |
| 02.02.2024 | 2,94 | 3,18 | 2,94 | 3,18 | 6,71% | 1.700,00 |
| 01.02.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 2,76% | - |
| 31.01.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 3,57% | - |
| 30.01.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 1,45% | - |
| 29.01.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | - |
| 26.01.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 25.01.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -2,10% | - |
| 24.01.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 23.01.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -2,72% | - |
| 22.01.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 19.01.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -1,35% | - |
| 18.01.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -0,67% | - |
| 17.01.2024 | 2,98 | 2,98 | 2,98 | 2,98 | -0,67% | - |
| 16.01.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -0,66% | - |
| 15.01.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 2,03% | - |
| 12.01.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 3,50% | - |
| 11.01.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 2,88% | - |
| 10.01.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -3,47% | - |
| 09.01.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 3,60% | - |
| 08.01.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -0,71% | - |
| 05.01.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 04.01.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -4,76% | - |
| 03.01.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -1,34% | - |
| 02.01.2024 | 2,98 | 2,98 | 2,98 | 2,98 | -0,67% | - |
| 29.12.2023 | 3,00 | 3,00 | 3,00 | 3,00 | -0,66% | - |
| 28.12.2023 | 3,02 | 3,02 | 3,02 | 3,02 | -0,66% | - |
| 27.12.2023 | 3,04 | 3,04 | 3,04 | 3,04 | -1,30% | - |
| 22.12.2023 | 3,08 | 3,08 | 3,08 | 3,08 | 0,65% | - |
| 21.12.2023 | 3,06 | 3,06 | 3,06 | 3,06 | 5,52% | - |
| 20.12.2023 | 2,90 | 2,90 | 2,90 | 2,90 | -3,33% | - |
| 19.12.2023 | 3,00 | 3,00 | 3,00 | 3,00 | -1,32% | - |
| 18.12.2023 | 3,04 | 3,04 | 3,04 | 3,04 | 4,11% | - |
| 15.12.2023 | 2,92 | 2,92 | 2,92 | 2,92 | -4,58% | - |
| 14.12.2023 | 3,06 | 3,06 | 3,06 | 3,06 | 0,66% | - |
| 13.12.2023 | 3,04 | 3,04 | 3,04 | 3,04 | 2,01% | - |
| 12.12.2023 | 2,98 | 2,98 | 2,98 | 2,98 | -2,61% | - |
| 11.12.2023 | 3,06 | 3,06 | 3,06 | 3,06 | 0,66% | - |