3,010€
3,08%
Echtzeit-Aktienkurs SHS Viveon AG
Bid:
Ask:
Aktienkurse zur SHS Viveon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 3,01 | 3,01 | 2,94 | 2,94 | 0,68% | - |
| 08.05.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 07.05.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 06.05.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 03.05.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -1,35% | - |
| 02.05.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 1,37% | - |
| 30.04.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 29.04.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | - |
| 26.04.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 25.04.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | - |
| 24.04.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 23.04.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 22.04.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 19.04.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -5,81% | - |
| 18.04.2024 | 3,10 | 3,10 | 3,10 | 3,10 | 4,73% | 300,00 |
| 17.04.2024 | 2,92 | 2,96 | 2,92 | 2,96 | 0,68% | 2.000,00 |
| 16.04.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | - |
| 15.04.2024 | 2,12 | 2,96 | 2,12 | 2,96 | 39,62% | 2.000,00 |
| 12.04.2024 | 2,06 | 2,12 | 2,06 | 2,12 | 16,48% | 10,00 |
| 11.04.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -0,55% | - |
| 10.04.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -0,54% | - |
| 09.04.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -1,60% | - |
| 08.04.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 2,19% | - |
| 05.04.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -12,02% | - |
| 04.04.2024 | 2,14 | 2,14 | 2,08 | 2,08 | -4,59% | 50,00 |
| 03.04.2024 | 1,76 | 2,18 | 1,76 | 2,18 | 21,11% | 1.300,00 |
| 02.04.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 5,26% | - |
| 28.03.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 11,76% | - |
| 27.03.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 2,00% | - |
| 26.03.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,32% | - |
| 25.03.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 22.03.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 21.03.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 20.03.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,32% | - |
| 19.03.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 1,33% | - |
| 18.03.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 15.03.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 14.03.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 13.03.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 12.03.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 11.03.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -6,25% | - |
| 08.03.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 07.03.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 06.03.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 05.03.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 04.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 01.03.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -4,73% | - |
| 29.02.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 28.02.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 27.02.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -7,65% | - |
| 26.02.2024 | 1,69 | 1,83 | 1,69 | 1,83 | -4,69% | 60,00 |
| 23.02.2024 | 1,69 | 1,92 | 1,69 | 1,92 | 13,61% | 1.500,00 |
| 22.02.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -5,59% | - |
| 21.02.2024 | 1,69 | 1,79 | 1,69 | 1,79 | 5,92% | 2.000,00 |
| 20.02.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 3,05% | - |
| 19.02.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -1,20% | - |
| 16.02.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 9,93% | - |
| 15.02.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -6,79% | - |
| 14.02.2024 | 1,51 | 1,62 | 1,51 | 1,62 | 7,28% | 60,00 |
| 13.02.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 12.02.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -6,83% | - |
| 09.02.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 08.02.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 1,26% | - |
| 07.02.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -8,62% | - |
| 06.02.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -2,25% | - |
| 05.02.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 02.02.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -3,24% | - |
| 01.02.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 3,93% | - |
| 31.01.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 4,71% | - |
| 30.01.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -2,30% | - |
| 29.01.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 2,35% | - |
| 26.01.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 3,66% | - |
| 25.01.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -1,80% | - |
| 24.01.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -0,60% | - |
| 23.01.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -4,00% | - |
| 22.01.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 6,06% | - |
| 19.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 18.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | - |
| 17.01.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 16.01.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 2,52% | - |
| 15.01.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 2,58% | - |
| 12.01.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -11,93% | - |
| 11.01.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 10.01.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 09.01.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 08.01.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 05.01.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 04.01.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 03.01.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -3,30% | - |
| 02.01.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 1,11% | - |
| 29.12.2023 | 1,80 | 1,80 | 1,80 | 1,80 | -0,55% | - |
| 28.12.2023 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 27.12.2023 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 22.12.2023 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 21.12.2023 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 20.12.2023 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 19.12.2023 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 18.12.2023 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 15.12.2023 | 1,81 | 1,81 | 1,81 | 1,81 | 11,04% | - |
| 14.12.2023 | 1,63 | 1,63 | 1,63 | 1,63 | -3,55% | - |