Verisure Plc VSURE
OMXSTO · Schweden · Kommerzielle Dienstleistungen
€8,00-0,10 (-1,21 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €8,00 | -1,21 % | €8,14 | €8,30 | €8,00 | 1,20M |
| 2026-09-30 | €8,10 | +0,07 % | €8,10 | €8,16 | €8,00 | 1,24M |
| 2026-09-29 | €8,10 | -2,46 % | €8,30 | €8,30 | €8,10 | 795,58K |
| 2026-09-28 | €8,30 | +2,67 % | €8,13 | €8,30 | €8,09 | 1,49M |
| 2026-09-25 | €8,08 | +2,38 % | €7,95 | €8,15 | €7,94 | 1,21M |
| 2026-09-24 | €7,90 | -2,83 % | €8,11 | €8,11 | €7,85 | 2,79M |
| 2026-09-23 | €8,13 | -2,17 % | €8,30 | €8,33 | €8,13 | 1,61M |
| 2026-09-22 | €8,31 | -3,13 % | €8,57 | €8,68 | €8,31 | 1,47M |
| 2026-09-21 | €8,57 | -2,86 % | €8,71 | €8,83 | €8,57 | 1,06M |
| 2026-09-18 | €8,83 | -1,39 % | €9,00 | €9,11 | €8,83 | 2,73M |
| 2026-09-17 | €8,95 | +2,22 % | €8,80 | €9,03 | €8,79 | 1,27M |
| 2026-09-16 | €8,76 | -1,13 % | €8,81 | €8,85 | €8,60 | 1,75M |
| 2026-09-15 | €8,86 | -0,67 % | €8,85 | €8,86 | €8,70 | 906,56K |
| 2026-09-14 | €8,92 | +2,74 % | €8,68 | €8,98 | €8,68 | 1,46M |
| 2026-09-11 | €8,68 | -1,39 % | €8,80 | €8,90 | €8,53 | 864,72K |
| 2026-09-10 | €8,80 | -0,72 % | €8,86 | €8,97 | €8,79 | 573,63K |
| 2026-09-09 | €8,86 | -0,96 % | €8,90 | €8,94 | €8,77 | 827,60K |
| 2026-09-08 | €8,95 | +0,18 % | €8,97 | €9,10 | €8,93 | 1,05M |
| 2026-09-07 | €8,93 | -2,32 % | €9,17 | €9,17 | €8,93 | 610,10K |
| 2026-09-04 | €9,15 | +1,33 % | €9,03 | €9,19 | €8,98 | 583,20K |
| 2026-09-03 | €9,03 | +2,17 % | €8,91 | €9,13 | €8,70 | 1,04M |
| 2026-09-02 | €8,83 | -1,43 % | €9,03 | €9,03 | €8,77 | 984,92K |
| 2026-09-01 | €8,96 | +0,70 % | €8,90 | €9,09 | €8,90 | 1,20M |
| 2026-08-31 | €8,90 | -1,33 % | €9,02 | €9,13 | €8,90 | 5,13M |
| 2026-08-28 | €9,02 | -0,51 % | €9,10 | €9,12 | €8,97 | 665,86K |
| 2026-08-27 | €9,07 | +0,42 % | €9,00 | €9,15 | €8,98 | 782,36K |
| 2026-08-26 | €9,03 | -1,70 % | €9,21 | €9,27 | €8,96 | 1,03M |
| 2026-08-25 | €9,18 | +0,04 % | €9,18 | €9,32 | €9,17 | 884,09K |
| 2026-08-24 | €9,18 | -2,17 % | €9,40 | €9,41 | €9,18 | 848,57K |
| 2026-08-21 | €9,38 | +1,82 % | €9,18 | €9,50 | €9,17 | 1,05M |
| 2026-08-20 | €9,22 | +0,77 % | €9,26 | €9,26 | €9,11 | 814,91K |
| 2026-08-19 | €9,15 | -1,06 % | €9,26 | €9,26 | €9,10 | 1,03M |
| 2026-08-18 | €9,24 | +0,28 % | €9,22 | €9,36 | €9,16 | 587,12K |
| 2026-08-17 | €9,22 | -2,68 % | €9,39 | €9,48 | €9,21 | 590,12K |
| 2026-08-14 | €9,47 | +1,48 % | €9,40 | €9,57 | €9,40 | 434,48K |
| 2026-08-13 | €9,33 | -1,71 % | €9,53 | €9,62 | €9,33 | 1,09M |
| 2026-08-12 | €9,50 | +0,11 % | €9,49 | €9,70 | €9,43 | 611,85K |
| 2026-08-11 | €9,49 | -0,06 % | €9,52 | €9,63 | €9,41 | 752,52K |
| 2026-08-10 | €9,49 | -1,13 % | €9,65 | €9,91 | €9,48 | 1,25M |
| 2026-08-07 | €9,60 | -3,52 % | €9,92 | €10,06 | €9,60 | 1,00M |
| 2026-08-06 | €9,95 | +0,46 % | €9,97 | €10,46 | €9,90 | 1,26M |
| 2026-08-05 | €9,90 | -6,65 % | €9,98 | €10,22 | €9,74 | 2,64M |
| 2026-08-04 | €10,61 | +0,90 % | €10,56 | €10,75 | €10,45 | 768,03K |
| 2026-08-03 | €10,52 | -2,37 % | €10,87 | €11,05 | €10,52 | 937,31K |
| 2026-07-31 | €10,77 | -1,06 % | €10,80 | €10,98 | €10,70 | 1,26M |
| 2026-07-30 | €10,89 | -4,10 % | €11,16 | €11,49 | €10,65 | 1,72M |
| 2026-07-29 | €11,35 | +1,79 % | €11,23 | €11,46 | €11,05 | 943,24K |
| 2026-07-28 | €11,15 | +1,23 % | €11,08 | €11,17 | €10,94 | 723,18K |
| 2026-07-27 | €11,02 | +1,99 % | €10,86 | €11,10 | €10,84 | 670,51K |
| 2026-07-24 | €10,80 | -2,13 % | €11,06 | €11,06 | €10,56 | 484,36K |
| 2026-07-23 | €11,03 | -1,91 % | €11,20 | €11,20 | €10,93 | 536,93K |
| 2026-07-22 | €11,25 | +4,99 % | €10,83 | €11,35 | €10,60 | 1,14M |
| 2026-07-21 | €10,72 | -1,15 % | €10,85 | €10,85 | €10,56 | 532,39K |
| 2026-07-20 | €10,84 | -1,81 % | €10,93 | €11,00 | €10,70 | 446,25K |
| 2026-07-17 | €11,04 | +3,13 % | €10,68 | €11,06 | €10,57 | 1,03M |
| 2026-07-16 | €10,70 | +5,47 % | €10,18 | €10,70 | €10,02 | 837,20K |
| 2026-07-15 | €10,15 | +1,25 % | €10,05 | €10,24 | €9,90 | 607,41K |
| 2026-07-14 | €10,02 | -0,99 % | €10,09 | €10,16 | €9,82 | 456,53K |
| 2026-07-13 | €10,13 | -1,27 % | €10,22 | €10,30 | €9,98 | 375,21K |
| 2026-07-10 | €10,26 | -0,87 % | €10,28 | €10,44 | €10,20 | 251,04K |
| 2026-07-09 | €10,35 | +0,49 % | €10,30 | €10,48 | €10,18 | 581,62K |
| 2026-07-08 | €10,30 | -3,79 % | €10,68 | €10,68 | €10,13 | 821,03K |
| 2026-07-07 | €10,70 | +3,98 % | €10,29 | €10,74 | €10,26 | 722,83K |
| 2026-07-06 | €10,29 | -0,91 % | €10,37 | €10,59 | €10,16 | 440,98K |
| 2026-07-03 | €10,39 | +1,02 % | €10,30 | €10,57 | €10,30 | 496,60K |
| 2026-07-02 | €10,28 | +1,93 % | €9,97 | €10,30 | €9,96 | 535,30K |
| 2026-07-01 | €10,09 | +3,33 % | €9,69 | €10,24 | €9,69 | 474,31K |
| 2026-06-30 | €9,76 | +1,39 % | €9,62 | €9,92 | €9,53 | 1,18M |
| 2026-06-29 | €9,63 | -0,99 % | €9,76 | €9,82 | €9,60 | 621,21K |
| 2026-06-26 | €9,72 | -0,69 % | €9,85 | €9,93 | €9,30 | 2,10M |
| 2026-06-25 | €9,79 | -5,23 % | €10,31 | €10,43 | €9,79 | 1,91M |
| 2026-06-24 | €10,33 | +1,52 % | €10,16 | €10,33 | €10,02 | 554,06K |
| 2026-06-23 | €10,18 | -1,64 % | €10,31 | €10,36 | €10,10 | 1,14M |
| 2026-06-22 | €10,35 | -4,87 % | €10,89 | €10,92 | €10,31 | 1,27M |
| 2026-06-18 | €10,88 | -0,78 % | €10,91 | €10,99 | €10,57 | 2,12M |
| 2026-06-17 | €10,96 | +1,20 % | €10,88 | €11,01 | €10,80 | 450,51K |
| 2026-06-16 | €10,83 | +1,21 % | €10,66 | €10,88 | €10,34 | 922,91K |
| 2026-06-15 | €10,70 | -2,73 % | €11,20 | €11,31 | €10,65 | 1,15M |
| 2026-06-12 | €11,00 | +0,87 % | €11,10 | €11,27 | €10,83 | 356,23K |
| 2026-06-11 | €10,90 | -0,68 % | €11,00 | €11,31 | €10,77 | 507,60K |
| 2026-06-10 | €10,98 | +1,95 % | €10,75 | €11,11 | €10,68 | 355,90K |
| 2026-06-09 | €10,77 | -0,92 % | €10,92 | €11,03 | €10,71 | 614,05K |
| 2026-06-08 | €10,87 | -1,00 % | €10,98 | €11,05 | €10,76 | 702,82K |
| 2026-06-05 | €10,98 | -1,96 % | €11,26 | €11,27 | €10,93 | 463,02K |
| 2026-06-04 | €11,20 | +0,45 % | €11,17 | €11,33 | €11,12 | 408,35K |
| 2026-06-03 | €11,15 | -1,06 % | €11,31 | €11,33 | €11,08 | 635,29K |
| 2026-06-02 | €11,27 | -2,76 % | €11,67 | €11,70 | €11,13 | 758,93K |
| 2026-06-01 | €11,59 | +1,40 % | €11,45 | €11,90 | €11,33 | 534,90K |
| 2026-05-29 | €11,43 | +1,06 % | €11,39 | €11,43 | €11,20 | 4,71M |
| 2026-05-28 | €11,31 | -1,48 % | €11,45 | €11,61 | €11,24 | 703,25K |