3,470€
-0,14%
Echtzeit-Aktienkurs N. VARVERIS MODA EO 0,40
Bid:
Ask:
Aktienkurse zur N. VARVERIS MODA EO 0,40 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 3,48 | 3,66 | 3,44 | 3,47 | -0,14% | - |
| 30.05.2024 | 3,47 | 3,70 | 3,38 | 3,48 | 0,29% | - |
| 29.05.2024 | 3,33 | 3,64 | 3,32 | 3,47 | 4,21% | - |
| 28.05.2024 | 3,40 | 3,54 | 3,33 | 3,33 | -2,21% | - |
| 27.05.2024 | 3,41 | 3,45 | 3,38 | 3,40 | -0,15% | - |
| 24.05.2024 | 3,50 | 3,51 | 3,20 | 3,41 | -2,58% | - |
| 23.05.2024 | 3,42 | 3,51 | 3,33 | 3,50 | 2,19% | - |
| 22.05.2024 | 3,31 | 3,49 | 3,27 | 3,42 | 3,48% | - |
| 21.05.2024 | 3,11 | 3,31 | 3,11 | 3,31 | 6,44% | - |
| 20.05.2024 | 3,11 | 3,27 | 3,00 | 3,11 | 0,16% | - |
| 17.05.2024 | 3,13 | 3,19 | 3,06 | 3,10 | -0,80% | - |
| 16.05.2024 | 3,13 | 3,13 | 3,10 | 3,13 | -0,16% | - |
| 15.05.2024 | 3,14 | 3,14 | 3,06 | 3,13 | -0,16% | - |
| 14.05.2024 | 3,18 | 3,18 | 2,98 | 3,14 | -1,42% | - |
| 13.05.2024 | 3,23 | 3,34 | 3,00 | 3,18 | -1,40% | - |
| 10.05.2024 | 3,20 | 3,27 | 3,20 | 3,23 | 0,78% | - |
| 09.05.2024 | 3,24 | 3,24 | 3,19 | 3,20 | -1,08% | - |
| 08.05.2024 | 3,27 | 3,27 | 3,22 | 3,24 | -1,07% | - |
| 07.05.2024 | 3,24 | 3,27 | 3,24 | 3,27 | 0,93% | - |
| 06.05.2024 | 3,22 | 3,24 | 3,22 | 3,24 | 0,78% | - |
| 03.05.2024 | 3,20 | 3,22 | 3,20 | 3,22 | 0,63% | - |
| 02.05.2024 | 3,13 | 3,20 | 3,00 | 3,20 | 2,24% | - |
| 30.04.2024 | 3,11 | 3,23 | 3,11 | 3,13 | 0,48% | - |
| 29.04.2024 | 2,97 | 3,11 | 2,94 | 3,11 | 4,89% | - |
| 26.04.2024 | 2,97 | 3,07 | 2,92 | 2,97 | -0,34% | - |
| 25.04.2024 | 3,01 | 3,04 | 2,91 | 2,98 | -1,00% | - |
| 24.04.2024 | 3,07 | 3,10 | 2,91 | 3,01 | -1,96% | - |
| 23.04.2024 | 2,93 | 3,21 | 2,93 | 3,07 | 4,61% | - |
| 22.04.2024 | 3,07 | 3,10 | 2,90 | 2,93 | -4,56% | - |
| 19.04.2024 | 2,99 | 3,07 | 2,95 | 3,07 | 2,85% | - |
| 18.04.2024 | 2,96 | 2,99 | 2,95 | 2,99 | 1,19% | - |
| 17.04.2024 | 2,98 | 2,98 | 2,93 | 2,95 | -1,01% | - |
| 16.04.2024 | 3,05 | 3,05 | 2,91 | 2,98 | -2,30% | - |
| 15.04.2024 | 3,16 | 3,16 | 2,80 | 3,05 | -3,17% | - |
| 12.04.2024 | 3,09 | 3,15 | 3,02 | 3,15 | 2,11% | - |
| 11.04.2024 | 3,08 | 3,12 | 3,03 | 3,09 | 0,33% | - |
| 10.04.2024 | 3,23 | 3,23 | 3,02 | 3,08 | -4,65% | - |
| 09.04.2024 | 3,03 | 3,26 | 3,03 | 3,23 | 6,44% | - |
| 08.04.2024 | 3,03 | 3,57 | 2,86 | 3,03 | -0,16% | - |
| 05.04.2024 | 3,06 | 3,16 | 2,98 | 3,04 | -0,65% | - |
| 04.04.2024 | 3,15 | 3,23 | 3,06 | 3,06 | -3,02% | - |
| 03.04.2024 | 3,25 | 3,26 | 3,10 | 3,15 | -3,08% | - |
| 02.04.2024 | 3,39 | 3,39 | 3,16 | 3,25 | -4,13% | - |
| 28.03.2024 | 3,35 | 3,39 | 3,25 | 3,39 | 1,19% | - |
| 27.03.2024 | 3,37 | 3,45 | 3,24 | 3,35 | -0,30% | - |
| 26.03.2024 | 3,24 | 3,40 | 3,24 | 3,36 | 1,51% | - |
| 25.03.2024 | 3,32 | 3,32 | 3,31 | 3,31 | -0,30% | - |
| 22.03.2024 | 3,20 | 3,37 | 3,20 | 3,32 | 3,75% | - |
| 21.03.2024 | 2,92 | 3,27 | 2,87 | 3,20 | 9,97% | - |
| 20.03.2024 | 2,77 | 2,95 | 2,71 | 2,91 | 5,05% | - |
| 19.03.2024 | 2,77 | 2,79 | 2,74 | 2,77 | -2,12% | - |
| 18.03.2024 | 2,83 | 2,84 | 2,83 | 2,83 | 0,00% | - |
| 15.03.2024 | 2,53 | 2,84 | 2,45 | 2,83 | 11,86% | - |
| 14.03.2024 | 2,52 | 2,58 | 2,52 | 2,53 | 0,40% | - |
| 13.03.2024 | 2,51 | 2,52 | 2,47 | 2,52 | 0,40% | - |
| 12.03.2024 | 2,57 | 2,58 | 2,47 | 2,51 | -2,33% | - |
| 11.03.2024 | 2,55 | 2,60 | 2,49 | 2,57 | 0,78% | - |
| 08.03.2024 | 2,49 | 2,59 | 2,49 | 2,55 | 2,41% | - |
| 07.03.2024 | 2,57 | 2,57 | 2,48 | 2,49 | -3,11% | - |
| 06.03.2024 | 2,72 | 2,72 | 2,53 | 2,57 | -5,51% | - |
| 05.03.2024 | 2,67 | 2,72 | 2,62 | 2,72 | 1,87% | - |
| 04.03.2024 | 2,63 | 2,82 | 2,63 | 2,67 | 1,52% | - |
| 01.03.2024 | 2,62 | 2,75 | 2,54 | 2,63 | 0,38% | - |
| 29.02.2024 | 2,46 | 2,62 | 2,46 | 2,62 | 6,50% | - |
| 28.02.2024 | 2,50 | 2,66 | 2,29 | 2,46 | -1,60% | - |
| 27.02.2024 | 2,51 | 2,56 | 2,48 | 2,50 | -2,34% | - |
| 26.02.2024 | 2,58 | 2,63 | 2,48 | 2,56 | -0,78% | - |
| 23.02.2024 | 2,54 | 2,61 | 2,48 | 2,58 | 1,57% | - |
| 22.02.2024 | 2,57 | 2,64 | 2,49 | 2,54 | -1,17% | - |
| 21.02.2024 | 2,53 | 2,59 | 2,53 | 2,57 | 1,58% | - |
| 20.02.2024 | 2,49 | 2,61 | 2,49 | 2,53 | 1,61% | - |
| 19.02.2024 | 2,55 | 2,62 | 2,46 | 2,49 | -2,35% | - |
| 16.02.2024 | 2,47 | 2,59 | 2,28 | 2,55 | 3,24% | - |
| 15.02.2024 | 2,48 | 2,60 | 2,43 | 2,47 | -0,40% | - |
| 14.02.2024 | 2,41 | 2,51 | 2,40 | 2,48 | 3,33% | - |
| 13.02.2024 | 2,63 | 2,63 | 2,34 | 2,40 | -8,75% | - |
| 12.02.2024 | 2,53 | 2,65 | 2,46 | 2,63 | 3,95% | - |
| 09.02.2024 | 2,43 | 2,58 | 2,43 | 2,53 | 4,12% | - |
| 08.02.2024 | 2,46 | 2,59 | 2,39 | 2,43 | -1,22% | - |
| 07.02.2024 | 2,60 | 2,61 | 2,42 | 2,46 | -5,38% | - |
| 06.02.2024 | 2,49 | 2,71 | 2,49 | 2,60 | 4,42% | - |
| 05.02.2024 | 2,68 | 2,68 | 2,46 | 2,49 | -7,09% | - |
| 02.02.2024 | 2,50 | 2,69 | 2,50 | 2,68 | 6,35% | - |
| 01.02.2024 | 2,63 | 2,64 | 2,50 | 2,52 | -4,18% | - |
| 31.01.2024 | 2,66 | 2,71 | 2,57 | 2,63 | -1,13% | - |
| 30.01.2024 | 2,64 | 2,69 | 2,55 | 2,66 | 0,76% | - |
| 29.01.2024 | 2,71 | 2,80 | 2,61 | 2,64 | -2,58% | - |
| 26.01.2024 | 2,65 | 2,85 | 2,65 | 2,71 | 1,88% | - |
| 25.01.2024 | 2,67 | 2,68 | 2,63 | 2,66 | 1,14% | - |
| 24.01.2024 | 2,58 | 2,68 | 2,58 | 2,63 | 2,33% | - |
| 23.01.2024 | 2,72 | 2,81 | 2,49 | 2,57 | -5,51% | - |
| 22.01.2024 | 2,56 | 2,75 | 2,55 | 2,72 | 6,25% | - |
| 19.01.2024 | 2,37 | 2,56 | 2,37 | 2,56 | 8,02% | - |
| 18.01.2024 | 2,39 | 2,39 | 2,31 | 2,37 | -0,84% | - |
| 17.01.2024 | 2,35 | 2,41 | 2,35 | 2,39 | 0,84% | - |
| 16.01.2024 | 2,42 | 2,42 | 2,30 | 2,37 | -2,07% | - |
| 15.01.2024 | 2,38 | 2,45 | 2,23 | 2,42 | 2,11% | - |
| 12.01.2024 | 2,39 | 2,42 | 2,34 | 2,37 | -0,84% | - |
| 11.01.2024 | 2,47 | 2,48 | 2,35 | 2,39 | -3,24% | - |
| 10.01.2024 | 2,31 | 2,47 | 2,30 | 2,47 | 6,93% | - |