2,990€
-1,32%
Echtzeit-Aktienkurs SHS Viveon AG
Bid:
Ask:
Aktienkurse zur SHS Viveon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 3,03 | 3,03 | 2,98 | 2,99 | -1,32% | 1.150,00 |
| 03.05.2024 | 3,02 | 3,03 | 2,94 | 3,03 | 1,34% | 5.132,00 |
| 02.05.2024 | 3,01 | 3,05 | 2,94 | 2,99 | 1,70% | 4.335,00 |
| 30.04.2024 | 2,95 | 2,95 | 2,93 | 2,94 | 0,00% | 1.000,00 |
| 29.04.2024 | 2,95 | 2,95 | 2,92 | 2,94 | 0,00% | 1.100,00 |
| 26.04.2024 | 2,91 | 2,99 | 2,89 | 2,94 | 0,68% | 14.240,00 |
| 25.04.2024 | 2,94 | 2,94 | 2,90 | 2,92 | -0,34% | 3.288,00 |
| 24.04.2024 | 2,95 | 2,96 | 2,90 | 2,93 | -0,34% | 8.021,00 |
| 23.04.2024 | 2,95 | 2,95 | 2,92 | 2,94 | 0,00% | 1.200,00 |
| 22.04.2024 | 2,95 | 2,95 | 2,92 | 2,94 | -0,34% | 350,00 |
| 19.04.2024 | 2,95 | 2,95 | 2,92 | 2,95 | 0,34% | 632,00 |
| 18.04.2024 | 2,99 | 2,99 | 2,92 | 2,94 | -0,68% | 1.792,00 |
| 17.04.2024 | 2,97 | 2,97 | 2,92 | 2,96 | 0,00% | 282,00 |
| 16.04.2024 | 3,00 | 3,00 | 2,90 | 2,96 | 0,68% | 15.120,00 |
| 15.04.2024 | 2,25 | 3,05 | 2,25 | 2,94 | 31,84% | 17.463,00 |
| 12.04.2024 | 2,17 | 2,23 | 2,17 | 2,23 | 2,76% | - |
| 11.04.2024 | 1,95 | 2,17 | 1,95 | 2,17 | 11,28% | - |
| 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 | 2,01 | 1,92 | 1,97 | -0,51% | 2.450,00 |
| 05.04.2024 | 1,96 | 2,11 | 1,96 | 1,98 | 1,02% | 550,00 |
| 04.04.2024 | 2,23 | 2,23 | 1,87 | 1,96 | -12,11% | 3.100,00 |
| 03.04.2024 | 1,88 | 2,27 | 1,84 | 2,23 | 18,62% | 2.801,00 |
| 02.04.2024 | 1,92 | 1,92 | 1,76 | 1,88 | -4,08% | 22,00 |
| 28.03.2024 | 1,83 | 2,14 | 1,83 | 1,96 | 7,40% | 1,00 |
| 27.03.2024 | 1,67 | 1,89 | 1,66 | 1,83 | 9,61% | 8.002,00 |
| 26.03.2024 | 1,62 | 1,67 | 1,61 | 1,67 | 2,78% | 24,00 |
| 25.03.2024 | 1,52 | 1,65 | 1,52 | 1,62 | -1,82% | 9.300,00 |
| 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 | 1,68 | 1,63 | 1,63 | -1,21% | 600,00 |
| 18.03.2024 | 1,61 | 1,65 | 1,61 | 1,65 | 2,80% | - |
| 15.03.2024 | 1,63 | 1,65 | 1,61 | 1,61 | -1,23% | - |
| 14.03.2024 | 1,76 | 1,76 | 1,50 | 1,63 | -0,31% | 1.804,00 |
| 13.03.2024 | 1,62 | 1,68 | 1,56 | 1,63 | 0,93% | 1.670,00 |
| 12.03.2024 | 1,59 | 1,65 | 1,55 | 1,62 | 4,53% | 6.400,00 |
| 11.03.2024 | 1,54 | 1,70 | 1,52 | 1,55 | -1,90% | 350,00 |
| 08.03.2024 | 1,74 | 1,74 | 1,51 | 1,58 | -8,96% | 10.044,00 |
| 07.03.2024 | 1,75 | 1,83 | 1,69 | 1,73 | -0,86% | 6.514,00 |
| 06.03.2024 | 1,74 | 1,81 | 1,69 | 1,75 | 0,29% | 50,00 |
| 05.03.2024 | 1,74 | 1,81 | 1,69 | 1,74 | 0,00% | 300,00 |
| 04.03.2024 | 1,76 | 1,81 | 1,74 | 1,74 | -0,85% | - |
| 01.03.2024 | 1,74 | 1,81 | 1,69 | 1,76 | -1,40% | 478,00 |
| 29.02.2024 | 1,78 | 1,79 | 1,74 | 1,78 | 0,00% | - |
| 28.02.2024 | 1,79 | 1,79 | 1,74 | 1,78 | -0,28% | - |
| 27.02.2024 | 1,78 | 1,88 | 1,74 | 1,79 | 0,28% | 50,00 |
| 26.02.2024 | 1,81 | 1,86 | 1,74 | 1,78 | -1,39% | - |
| 23.02.2024 | 1,80 | 1,81 | 1,74 | 1,81 | 0,56% | 620,00 |
| 22.02.2024 | 1,80 | 1,90 | 1,75 | 1,80 | 0,00% | 919,00 |
| 21.02.2024 | 1,79 | 1,80 | 1,72 | 1,80 | 0,28% | 1.147,00 |
| 20.02.2024 | 1,78 | 1,79 | 1,72 | 1,79 | 0,56% | - |
| 19.02.2024 | 1,67 | 1,78 | 1,67 | 1,78 | 6,91% | 5.480,00 |
| 16.02.2024 | 1,67 | 1,67 | 1,64 | 1,67 | -0,30% | 2.341,00 |
| 15.02.2024 | 1,60 | 1,68 | 1,60 | 1,67 | 1,52% | 1.510,00 |
| 14.02.2024 | 1,60 | 1,65 | 1,60 | 1,65 | 3,13% | 70,00 |
| 13.02.2024 | 1,60 | 1,65 | 1,60 | 1,60 | 0,00% | - |
| 12.02.2024 | 1,59 | 1,68 | 1,59 | 1,60 | -2,15% | 1.044,00 |
| 09.02.2024 | 1,74 | 1,74 | 1,54 | 1,63 | -6,32% | 1.705,00 |
| 08.02.2024 | 1,74 | 1,74 | 1,69 | 1,74 | 0,00% | 150,00 |
| 07.02.2024 | 1,71 | 1,81 | 1,69 | 1,74 | 1,75% | 1.837,00 |
| 06.02.2024 | 1,91 | 1,92 | 1,69 | 1,71 | -10,00% | 28.500,00 |
| 05.02.2024 | 1,91 | 1,91 | 1,83 | 1,90 | -0,78% | 1.100,00 |
| 02.02.2024 | 1,92 | 2,00 | 1,85 | 1,92 | -0,26% | 8.000,00 |
| 01.02.2024 | 1,90 | 1,97 | 1,76 | 1,92 | -0,52% | 2.121,00 |
| 31.01.2024 | 1,84 | 1,93 | 1,81 | 1,93 | 4,89% | 690,00 |
| 30.01.2024 | 1,84 | 1,85 | 1,75 | 1,84 | 0,00% | 150,00 |
| 29.01.2024 | 1,87 | 1,87 | 1,82 | 1,84 | -1,60% | - |
| 26.01.2024 | 1,83 | 1,87 | 1,75 | 1,87 | 1,91% | 150,00 |
| 25.01.2024 | 1,78 | 1,91 | 1,71 | 1,84 | 1,38% | 112,00 |
| 24.01.2024 | 1,80 | 1,82 | 1,78 | 1,81 | 1,97% | - |
| 23.01.2024 | 1,82 | 1,82 | 1,76 | 1,78 | -2,20% | 100,00 |
| 22.01.2024 | 1,89 | 1,89 | 1,79 | 1,82 | 0,28% | - |
| 19.01.2024 | 1,74 | 1,89 | 1,72 | 1,81 | 4,02% | 2.760,00 |
| 18.01.2024 | 1,67 | 1,74 | 1,67 | 1,74 | 4,19% | 780,00 |
| 17.01.2024 | 1,67 | 1,70 | 1,67 | 1,67 | 0,00% | 600,00 |
| 16.01.2024 | 1,67 | 1,70 | 1,63 | 1,67 | 0,00% | 3.380,00 |
| 15.01.2024 | 1,71 | 1,75 | 1,63 | 1,67 | -2,05% | 6.071,00 |
| 12.01.2024 | 1,68 | 1,75 | 1,61 | 1,71 | 1,49% | 370,00 |
| 11.01.2024 | 1,84 | 1,84 | 1,68 | 1,68 | -8,45% | 2.489,00 |
| 10.01.2024 | 1,85 | 1,90 | 1,76 | 1,84 | -0,54% | 1.311,00 |
| 09.01.2024 | 1,87 | 1,87 | 1,83 | 1,85 | -1,34% | - |
| 08.01.2024 | 1,87 | 1,89 | 1,83 | 1,87 | 0,27% | - |
| 05.01.2024 | 1,87 | 1,87 | 1,77 | 1,87 | 1,08% | 870,00 |
| 04.01.2024 | 1,85 | 1,85 | 1,77 | 1,85 | 0,54% | 36,00 |
| 03.01.2024 | 1,85 | 1,85 | 1,77 | 1,84 | -0,54% | 60,00 |
| 02.01.2024 | 1,92 | 1,93 | 1,84 | 1,85 | -1,60% | 300,00 |
| 29.12.2023 | 1,88 | 1,88 | 1,80 | 1,88 | 1,08% | 3,00 |
| 28.12.2023 | 1,87 | 1,98 | 1,81 | 1,86 | -0,80% | 7.871,00 |
| 27.12.2023 | 1,92 | 1,92 | 1,81 | 1,87 | 0,00% | 5.550,00 |
| 22.12.2023 | 1,92 | 1,92 | 1,87 | 1,87 | -2,35% | - |
| 21.12.2023 | 1,89 | 1,96 | 1,84 | 1,92 | 2,41% | 1.090,00 |
| 20.12.2023 | 1,87 | 1,90 | 1,85 | 1,87 | 0,00% | 550,00 |
| 19.12.2023 | 1,92 | 2,00 | 1,83 | 1,87 | -0,27% | 742,00 |
| 18.12.2023 | 1,92 | 2,00 | 1,82 | 1,88 | -0,53% | 2.782,00 |
| 15.12.2023 | 1,89 | 2,06 | 1,81 | 1,89 | -0,53% | 2.121,00 |
| 14.12.2023 | 1,76 | 1,90 | 1,67 | 1,90 | 7,67% | 2.850,00 |
| 13.12.2023 | 1,82 | 1,82 | 1,57 | 1,76 | -3,30% | 935,00 |
| 12.12.2023 | 1,82 | 1,95 | 1,73 | 1,82 | 0,00% | 1.134,00 |
| 11.12.2023 | 1,97 | 1,97 | 1,73 | 1,82 | 1,39% | 2.000,00 |