2,920€
Echtzeit-Aktienkurs SHS VIVEON AG
Bid:
Ask:
Aktienkurse zur SHS VIVEON AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 2,97 | 3,05 | 2,97 | 2,97 | 1,37% | - |
| 30.04.2024 | 2,94 | 2,97 | 2,92 | 2,93 | 0,00% | - |
| 29.04.2024 | 2,96 | 2,96 | 2,93 | 2,93 | -0,34% | - |
| 26.04.2024 | 2,92 | 2,99 | 2,89 | 2,94 | 0,68% | 6.600,00 |
| 25.04.2024 | 2,92 | 2,94 | 2,91 | 2,92 | -0,68% | 430,00 |
| 24.04.2024 | 2,95 | 2,95 | 2,90 | 2,94 | 0,34% | - |
| 23.04.2024 | 2,94 | 2,96 | 2,92 | 2,93 | 0,00% | - |
| 22.04.2024 | 2,96 | 2,96 | 2,92 | 2,93 | -0,34% | - |
| 19.04.2024 | 2,93 | 2,95 | 2,92 | 2,94 | 0,34% | - |
| 18.04.2024 | 2,99 | 3,01 | 2,93 | 2,93 | 1,03% | 6.300,00 |
| 17.04.2024 | 2,96 | 2,97 | 2,90 | 2,90 | -0,34% | - |
| 16.04.2024 | 2,96 | 2,97 | 2,90 | 2,91 | 1,39% | 5.600,00 |
| 15.04.2024 | 2,25 | 3,05 | 2,25 | 2,87 | 27,56% | 44.900,00 |
| 12.04.2024 | 2,17 | 2,25 | 2,17 | 2,25 | 3,21% | - |
| 11.04.2024 | 1,95 | 2,52 | 1,95 | 2,18 | 11,79% | - |
| 10.04.2024 | 1,97 | 2,02 | 1,95 | 1,95 | -0,76% | - |
| 09.04.2024 | 1,97 | 2,01 | 1,97 | 1,97 | -0,25% | - |
| 08.04.2024 | 1,94 | 2,02 | 1,93 | 1,97 | 1,03% | - |
| 05.04.2024 | 1,96 | 2,55 | 1,94 | 1,95 | -0,26% | - |
| 04.04.2024 | 2,22 | 2,57 | 1,94 | 1,96 | -12,33% | - |
| 03.04.2024 | 1,86 | 2,27 | 1,84 | 2,23 | 19,89% | - |
| 02.04.2024 | 1,88 | 1,91 | 1,86 | 1,86 | -2,11% | - |
| 28.03.2024 | 1,83 | 1,95 | 1,83 | 1,90 | 3,83% | - |
| 27.03.2024 | 1,67 | 1,87 | 1,65 | 1,83 | 9,91% | - |
| 26.03.2024 | 1,63 | 1,67 | 1,63 | 1,67 | 2,46% | - |
| 25.03.2024 | 1,65 | 1,65 | 1,56 | 1,63 | -1,52% | - |
| 22.03.2024 | 1,65 | 1,69 | 1,65 | 1,65 | 0,30% | - |
| 21.03.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 20.03.2024 | 1,63 | 1,65 | 1,63 | 1,65 | 0,92% | - |
| 19.03.2024 | 1,65 | 1,65 | 1,63 | 1,63 | -1,21% | - |
| 18.03.2024 | 1,62 | 1,65 | 1,60 | 1,65 | 1,85% | - |
| 15.03.2024 | 1,63 | 1,65 | 1,61 | 1,62 | -0,61% | - |
| 14.03.2024 | 1,63 | 1,66 | 1,63 | 1,63 | 0,00% | - |
| 13.03.2024 | 1,63 | 1,65 | 1,63 | 1,63 | 0,31% | - |
| 12.03.2024 | 1,55 | 1,65 | 1,55 | 1,63 | 4,84% | - |
| 11.03.2024 | 1,58 | 1,69 | 1,54 | 1,55 | -1,59% | - |
| 08.03.2024 | 1,74 | 1,74 | 1,56 | 1,58 | -9,22% | - |
| 07.03.2024 | 1,75 | 1,75 | 1,70 | 1,74 | -0,57% | - |
| 06.03.2024 | 1,74 | 1,75 | 1,74 | 1,75 | 0,29% | - |
| 05.03.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 04.03.2024 | 1,76 | 1,76 | 1,74 | 1,74 | -0,85% | - |
| 01.03.2024 | 1,74 | 1,76 | 1,74 | 1,76 | -0,28% | - |
| 29.02.2024 | 1,78 | 1,78 | 1,74 | 1,76 | 0,00% | - |
| 28.02.2024 | 1,79 | 1,79 | 1,74 | 1,76 | 0,86% | - |
| 27.02.2024 | 1,78 | 1,79 | 1,74 | 1,75 | 0,29% | - |
| 26.02.2024 | 1,82 | 1,87 | 1,74 | 1,74 | -6,20% | - |
| 23.02.2024 | 1,80 | 1,88 | 1,74 | 1,86 | 4,80% | - |
| 22.02.2024 | 1,80 | 1,80 | 1,74 | 1,77 | 0,00% | 8.100,00 |
| 21.02.2024 | 1,79 | 1,80 | 1,73 | 1,77 | 0,57% | 205.993,00 |
| 20.02.2024 | 1,78 | 1,79 | 1,72 | 1,76 | 0,57% | - |
| 19.02.2024 | 1,67 | 1,78 | 1,67 | 1,75 | 5,42% | - |
| 16.02.2024 | 1,67 | 1,67 | 1,63 | 1,66 | -0,90% | - |
| 15.02.2024 | 1,60 | 1,68 | 1,60 | 1,68 | 4,69% | - |
| 14.02.2024 | 1,60 | 1,65 | 1,60 | 1,60 | 0,00% | - |
| 13.02.2024 | 1,60 | 1,67 | 1,60 | 1,60 | 0,00% | - |
| 12.02.2024 | 1,59 | 1,64 | 1,59 | 1,60 | 0,31% | 15.600,00 |
| 09.02.2024 | 1,74 | 1,74 | 1,54 | 1,60 | -8,33% | 12.930,00 |
| 08.02.2024 | 1,74 | 1,75 | 1,74 | 1,74 | 0,00% | - |
| 07.02.2024 | 1,71 | 1,81 | 1,71 | 1,74 | 2,35% | - |
| 06.02.2024 | 1,92 | 1,92 | 1,70 | 1,70 | -11,23% | - |
| 05.02.2024 | 1,91 | 1,92 | 1,89 | 1,92 | 0,26% | 960,00 |
| 02.02.2024 | 1,92 | 1,97 | 1,86 | 1,91 | -0,26% | 160,00 |
| 01.02.2024 | 1,93 | 1,97 | 1,76 | 1,92 | -0,52% | - |
| 31.01.2024 | 1,84 | 1,93 | 1,81 | 1,93 | 4,62% | - |
| 30.01.2024 | 1,84 | 1,85 | 1,76 | 1,84 | 0,27% | - |
| 29.01.2024 | 1,87 | 1,87 | 1,82 | 1,84 | -1,87% | - |
| 26.01.2024 | 1,83 | 1,87 | 1,80 | 1,87 | 2,19% | - |
| 25.01.2024 | 1,81 | 1,91 | 1,76 | 1,83 | 1,39% | - |
| 24.01.2024 | 1,80 | 1,83 | 1,78 | 1,81 | 0,28% | 700,00 |
| 23.01.2024 | 1,82 | 1,82 | 1,77 | 1,80 | -0,83% | - |
| 22.01.2024 | 1,82 | 1,90 | 1,80 | 1,82 | 0,00% | - |
| 19.01.2024 | 1,75 | 1,90 | 1,72 | 1,82 | 3,71% | - |
| 18.01.2024 | 1,68 | 1,75 | 1,67 | 1,75 | 4,17% | - |
| 17.01.2024 | 1,67 | 1,71 | 1,67 | 1,68 | 0,90% | - |
| 16.01.2024 | 1,67 | 1,71 | 1,67 | 1,67 | 0,00% | - |
| 15.01.2024 | 1,71 | 1,74 | 1,63 | 1,67 | -1,19% | - |
| 12.01.2024 | 1,68 | 1,71 | 1,65 | 1,69 | 0,30% | - |
| 11.01.2024 | 1,84 | 1,84 | 1,66 | 1,68 | -8,20% | - |
| 10.01.2024 | 1,85 | 1,85 | 1,79 | 1,83 | -0,81% | - |
| 09.01.2024 | 1,87 | 1,87 | 1,83 | 1,85 | -1,07% | - |
| 08.01.2024 | 1,87 | 1,89 | 1,83 | 1,87 | 0,27% | - |
| 05.01.2024 | 1,85 | 1,87 | 1,83 | 1,86 | 0,81% | - |
| 04.01.2024 | 1,85 | 1,87 | 1,83 | 1,85 | 0,00% | - |
| 03.01.2024 | 1,85 | 1,89 | 1,83 | 1,85 | 0,00% | - |
| 02.01.2024 | 1,92 | 1,92 | 1,84 | 1,85 | -3,91% | - |
| 29.12.2023 | 1,88 | 1,92 | 1,83 | 1,92 | 2,13% | - |
| 28.12.2023 | 1,87 | 1,98 | 1,85 | 1,88 | 0,53% | - |
| 27.12.2023 | 1,88 | 1,92 | 1,82 | 1,87 | 0,00% | - |
| 22.12.2023 | 1,92 | 1,94 | 1,87 | 1,87 | -2,35% | - |
| 21.12.2023 | 1,89 | 1,96 | 1,81 | 1,92 | 2,13% | - |
| 20.12.2023 | 1,87 | 1,88 | 1,84 | 1,88 | 0,00% | - |
| 19.12.2023 | 1,89 | 1,94 | 1,83 | 1,88 | 3,02% | - |
| 18.12.2023 | 1,89 | 1,94 | 1,74 | 1,82 | -4,96% | - |
| 15.12.2023 | 1,89 | 2,06 | 1,73 | 1,92 | 0,79% | - |
| 14.12.2023 | 1,77 | 1,90 | 1,67 | 1,90 | 4,40% | 21.000,00 |
| 13.12.2023 | 1,83 | 1,83 | 1,73 | 1,82 | -0,27% | - |
| 12.12.2023 | 1,83 | 1,89 | 1,72 | 1,83 | 0,00% | - |
| 11.12.2023 | 1,81 | 1,85 | 1,73 | 1,83 | 1,11% | - |
| 08.12.2023 | 1,80 | 1,84 | 1,73 | 1,81 | 0,28% | - |
| 07.12.2023 | 1,91 | 1,91 | 1,74 | 1,80 | -5,51% | - |