36,950$
0,19%
Echtzeit-Aktienkurs Veoneer Inc.
Bid:
Ask:
Aktienkurse zur Veoneer Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2022 | 36,90 | 36,96 | 36,90 | 36,95 | 0,19% | 4.572.035,00 |
| 30.03.2022 | 36,90 | 36,93 | 36,88 | 36,88 | -0,05% | 4.898.169,00 |
| 29.03.2022 | 36,93 | 36,95 | 36,87 | 36,90 | 0,05% | 1.848.335,00 |
| 28.03.2022 | 36,84 | 36,91 | 36,82 | 36,88 | 0,11% | 2.439.047,00 |
| 25.03.2022 | 36,78 | 36,85 | 36,78 | 36,84 | 0,22% | 3.090.892,00 |
| 24.03.2022 | 36,75 | 36,85 | 36,73 | 36,76 | 1,83% | 15.479.343,00 |
| 23.03.2022 | 36,06 | 36,13 | 36,00 | 36,10 | 0,00% | 1.407.470,00 |
| 22.03.2022 | 36,07 | 36,16 | 35,97 | 36,10 | 0,25% | 1.343.990,00 |
| 21.03.2022 | 36,10 | 36,13 | 35,97 | 36,01 | -0,39% | 2.116.650,00 |
| 18.03.2022 | 35,75 | 36,15 | 35,70 | 36,15 | 0,56% | 1.901.150,00 |
| 17.03.2022 | 35,71 | 35,96 | 35,70 | 35,95 | 0,20% | 2.414.168,00 |
| 16.03.2022 | 35,73 | 35,96 | 35,61 | 35,88 | 0,48% | 2.145.418,00 |
| 15.03.2022 | 35,44 | 35,72 | 35,42 | 35,71 | 0,48% | 2.228.565,00 |
| 14.03.2022 | 35,31 | 35,69 | 35,28 | 35,54 | 0,40% | 1.886.796,00 |
| 11.03.2022 | 35,20 | 35,52 | 35,17 | 35,40 | 0,43% | 1.695.643,00 |
| 10.03.2022 | 34,91 | 35,31 | 34,91 | 35,25 | 0,97% | 1.473.998,00 |
| 09.03.2022 | 35,03 | 35,23 | 34,87 | 34,91 | 0,14% | 1.721.068,00 |
| 08.03.2022 | 35,03 | 35,11 | 34,86 | 34,86 | -0,80% | 2.828.157,00 |
| 07.03.2022 | 35,05 | 35,34 | 35,05 | 35,14 | -0,73% | 2.181.916,00 |
| 04.03.2022 | 35,27 | 35,42 | 35,11 | 35,40 | -0,81% | 4.625.621,00 |
| 03.03.2022 | 35,57 | 35,77 | 35,53 | 35,69 | -0,06% | 2.371.472,00 |
| 02.03.2022 | 35,53 | 35,72 | 35,42 | 35,71 | 0,03% | 2.138.168,00 |
| 01.03.2022 | 35,31 | 35,98 | 35,31 | 35,70 | 0,71% | 2.770.091,00 |
| 28.02.2022 | 35,20 | 35,51 | 35,19 | 35,45 | -0,06% | 1.882.181,00 |
| 25.02.2022 | 35,01 | 35,48 | 35,00 | 35,47 | 1,03% | 1.760.321,00 |
| 24.02.2022 | 34,75 | 35,32 | 34,73 | 35,11 | -0,45% | 2.719.060,00 |
| 23.02.2022 | 35,22 | 35,38 | 35,22 | 35,27 | 0,06% | 1.366.299,00 |
| 22.02.2022 | 35,21 | 35,29 | 35,15 | 35,25 | 0,09% | 1.460.722,00 |
| 18.02.2022 | 35,35 | 35,39 | 35,22 | 35,22 | -0,45% | 633.008,00 |
| 17.02.2022 | 35,32 | 35,50 | 35,27 | 35,38 | -0,08% | 1.054.442,00 |
| 16.02.2022 | 35,32 | 35,46 | 35,30 | 35,41 | 0,08% | 776.241,00 |
| 15.02.2022 | 35,23 | 35,40 | 35,23 | 35,38 | 0,43% | 680.857,00 |
| 14.02.2022 | 35,11 | 35,29 | 35,06 | 35,23 | -0,06% | 1.979.724,00 |
| 11.02.2022 | 35,23 | 35,41 | 35,17 | 35,25 | -0,25% | 1.840.401,00 |
| 10.02.2022 | 35,24 | 35,45 | 35,24 | 35,34 | -0,42% | 1.807.565,00 |
| 09.02.2022 | 35,42 | 35,49 | 35,33 | 35,49 | 0,45% | 795.543,00 |
| 08.02.2022 | 35,06 | 35,41 | 35,02 | 35,33 | 1,00% | 1.471.424,00 |
| 07.02.2022 | 35,30 | 35,30 | 34,98 | 34,98 | -0,91% | 1.551.542,00 |
| 04.02.2022 | 35,26 | 35,45 | 35,21 | 35,30 | -0,17% | 1.916.841,00 |
| 03.02.2022 | 35,40 | 35,58 | 35,36 | 35,36 | -0,06% | 1.364.210,00 |
| 02.02.2022 | 35,40 | 35,55 | 35,21 | 35,38 | -0,51% | 1.775.737,00 |
| 01.02.2022 | 35,23 | 35,58 | 35,19 | 35,56 | 0,99% | 1.277.747,00 |
| 31.01.2022 | 34,93 | 35,26 | 34,89 | 35,21 | 1,00% | 917.376,00 |
| 28.01.2022 | 34,71 | 34,86 | 34,66 | 34,86 | -0,03% | 1.626.221,00 |
| 27.01.2022 | 34,85 | 34,94 | 34,73 | 34,87 | 0,00% | 1.724.715,00 |
| 26.01.2022 | 35,00 | 35,17 | 34,75 | 34,87 | -0,09% | 778.033,00 |
| 25.01.2022 | 34,87 | 35,09 | 34,84 | 34,90 | -0,29% | 1.250.649,00 |
| 24.01.2022 | 34,85 | 35,30 | 34,83 | 35,00 | -0,82% | 1.864.046,00 |
| 21.01.2022 | 35,15 | 35,34 | 35,15 | 35,29 | 0,31% | 866.001,00 |
| 20.01.2022 | 35,23 | 35,33 | 35,13 | 35,18 | -0,42% | 1.033.479,00 |
| 19.01.2022 | 35,39 | 35,47 | 35,30 | 35,33 | -0,25% | 530.157,00 |
| 18.01.2022 | 35,25 | 35,48 | 35,22 | 35,42 | -0,14% | 947.049,00 |
| 14.01.2022 | 35,50 | 35,57 | 35,41 | 35,47 | -0,53% | 1.356.191,00 |
| 13.01.2022 | 35,69 | 35,71 | 35,56 | 35,66 | -0,11% | 494.651,00 |
| 12.01.2022 | 35,72 | 35,81 | 35,66 | 35,70 | -0,14% | 543.657,00 |
| 11.01.2022 | 35,66 | 35,77 | 35,56 | 35,75 | 0,11% | 489.680,00 |
| 10.01.2022 | 35,59 | 35,74 | 35,52 | 35,71 | -0,58% | 1.226.108,00 |
| 07.01.2022 | 35,79 | 35,97 | 35,67 | 35,92 | 0,28% | 490.805,00 |
| 06.01.2022 | 35,78 | 35,97 | 35,69 | 35,82 | 0,39% | 644.773,00 |
| 05.01.2022 | 35,80 | 35,85 | 35,68 | 35,68 | -0,31% | 1.213.140,00 |
| 04.01.2022 | 35,57 | 36,02 | 35,51 | 35,79 | 0,79% | 1.226.369,00 |
| 03.01.2022 | 35,41 | 35,59 | 35,28 | 35,51 | 0,08% | 559.606,00 |
| 31.12.2021 | 35,58 | 35,77 | 35,36 | 35,48 | -0,34% | 328.742,00 |
| 30.12.2021 | 35,55 | 35,70 | 35,53 | 35,60 | -0,11% | 283.274,00 |
| 29.12.2021 | 35,61 | 35,74 | 35,58 | 35,64 | -0,08% | 417.895,00 |
| 28.12.2021 | 35,80 | 35,81 | 35,61 | 35,67 | 0,11% | 275.078,00 |
| 27.12.2021 | 35,47 | 35,67 | 35,43 | 35,63 | 0,48% | 353.367,00 |
| 23.12.2021 | 35,36 | 35,68 | 35,36 | 35,46 | 0,31% | 1.131.520,00 |
| 22.12.2021 | 35,15 | 35,39 | 35,09 | 35,35 | 1,12% | 519.409,00 |
| 21.12.2021 | 34,87 | 35,11 | 34,85 | 34,96 | 0,17% | 614.514,00 |
| 20.12.2021 | 34,71 | 35,00 | 34,65 | 34,90 | 0,55% | 657.017,00 |
| 17.12.2021 | 34,70 | 35,16 | 34,63 | 34,71 | -0,20% | 2.008.978,00 |
| 16.12.2021 | 34,88 | 35,06 | 34,69 | 34,78 | -0,80% | 2.775.738,00 |
| 15.12.2021 | 35,00 | 35,09 | 34,52 | 35,06 | -0,20% | 2.218.628,00 |
| 14.12.2021 | 35,00 | 35,17 | 34,99 | 35,13 | 0,09% | 2.494.093,00 |
| 13.12.2021 | 35,04 | 35,16 | 34,97 | 35,10 | -0,06% | 1.050.468,00 |
| 10.12.2021 | 35,18 | 35,20 | 35,10 | 35,12 | -0,20% | 1.122.007,00 |
| 09.12.2021 | 35,31 | 35,34 | 35,17 | 35,19 | -0,68% | 926.255,00 |
| 08.12.2021 | 35,39 | 35,56 | 35,33 | 35,43 | 0,03% | 644.198,00 |
| 07.12.2021 | 35,33 | 35,48 | 35,27 | 35,42 | 0,40% | 502.177,00 |
| 06.12.2021 | 35,31 | 35,38 | 35,19 | 35,28 | -0,23% | 704.243,00 |
| 03.12.2021 | 35,28 | 35,37 | 35,10 | 35,36 | -0,51% | 1.470.007,00 |
| 02.12.2021 | 35,35 | 35,62 | 35,20 | 35,54 | 0,23% | 1.192.846,00 |
| 01.12.2021 | 35,47 | 35,80 | 35,38 | 35,46 | -0,39% | 1.158.972,00 |
| 30.11.2021 | 35,19 | 35,64 | 35,09 | 35,60 | 1,02% | 1.563.766,00 |
| 29.11.2021 | 35,21 | 35,39 | 35,08 | 35,24 | 0,06% | 795.950,00 |
| 26.11.2021 | 35,07 | 35,29 | 35,06 | 35,22 | -0,42% | 1.069.498,00 |
| 24.11.2021 | 35,25 | 35,40 | 35,23 | 35,37 | -0,39% | 1.719.620,00 |
| 23.11.2021 | 35,29 | 35,55 | 35,20 | 35,51 | -0,28% | 1.639.064,00 |
| 22.11.2021 | 35,36 | 35,62 | 35,25 | 35,61 | 0,56% | 982.938,00 |
| 19.11.2021 | 35,51 | 35,72 | 35,40 | 35,41 | -0,73% | 886.938,00 |
| 18.11.2021 | 35,49 | 35,68 | 35,34 | 35,67 | 0,11% | 691.560,00 |
| 17.11.2021 | 35,37 | 35,72 | 35,34 | 35,63 | 0,37% | 711.810,00 |
| 16.11.2021 | 35,15 | 35,51 | 35,15 | 35,50 | 0,88% | 581.964,00 |
| 15.11.2021 | 35,25 | 35,29 | 35,16 | 35,19 | -0,28% | 493.340,00 |
| 12.11.2021 | 35,24 | 35,29 | 35,11 | 35,29 | 0,23% | 303.452,00 |
| 11.11.2021 | 35,33 | 35,33 | 35,21 | 35,21 | -0,25% | 294.347,00 |
| 10.11.2021 | 35,28 | 35,33 | 35,21 | 35,30 | -0,20% | 542.919,00 |
| 09.11.2021 | 35,40 | 35,42 | 35,21 | 35,37 | -0,08% | 440.151,00 |
| 08.11.2021 | 35,32 | 35,46 | 35,28 | 35,40 | 0,28% | 251.716,00 |