59,450€
0,13%
Echtzeit-Aktienkurs Verbund AG
Bid:
Ask:
Aktienkurse zur Verbund AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2026 | 59,28 | 59,45 | 59,08 | 59,28 | -0,17% | - |
| 14.09.2026 | 60,43 | 61,25 | 58,88 | 59,38 | -1,78% | 2.125,00 |
| 11.09.2026 | 61,38 | 61,73 | 60,15 | 60,45 | -1,27% | 1.466,00 |
| 10.09.2026 | 61,78 | 61,98 | 60,93 | 61,23 | -0,65% | 2.825,00 |
| 09.09.2026 | 60,60 | 62,65 | 60,58 | 61,63 | 1,78% | 3.337,00 |
| 08.09.2026 | 59,78 | 61,20 | 59,58 | 60,55 | 0,83% | 2.371,00 |
| 07.09.2026 | 59,98 | 60,38 | 59,80 | 60,05 | 0,13% | 1.604,00 |
| 04.09.2026 | 59,30 | 60,10 | 58,75 | 59,98 | 1,10% | 535,00 |
| 03.09.2026 | 59,43 | 59,95 | 58,70 | 59,33 | -0,08% | 147,00 |
| 02.09.2026 | 59,78 | 60,40 | 58,85 | 59,38 | -0,67% | 2.541,00 |
| 01.09.2026 | 59,20 | 60,45 | 59,10 | 59,78 | 1,10% | 792,00 |
| 31.08.2026 | 59,68 | 60,18 | 58,98 | 59,13 | -0,88% | 4.148,00 |
| 28.08.2026 | 58,88 | 60,00 | 58,73 | 59,65 | 1,40% | 1.013,00 |
| 27.08.2026 | 59,03 | 59,10 | 57,98 | 58,83 | -0,04% | 716,00 |
| 26.08.2026 | 58,98 | 59,08 | 58,35 | 58,85 | -0,13% | 7.291,00 |
| 25.08.2026 | 58,53 | 59,00 | 58,40 | 58,93 | 0,94% | 1.752,00 |
| 24.08.2026 | 58,18 | 58,53 | 58,05 | 58,38 | -0,47% | 793,00 |
| 21.08.2026 | 57,98 | 58,83 | 57,90 | 58,65 | 1,43% | 1.658,00 |
| 20.08.2026 | 58,30 | 58,43 | 57,65 | 57,83 | 0,52% | 684,00 |
| 19.08.2026 | 56,83 | 57,80 | 56,68 | 57,53 | -7,70% | 4.702,00 |
| 05.05.2026 | 62,58 | 63,05 | 61,55 | 62,33 | -0,40% | 588,00 |
| 04.05.2026 | 63,78 | 64,23 | 61,73 | 62,58 | -2,49% | 886,00 |
| 30.04.2026 | 62,38 | 64,45 | 62,25 | 64,18 | 2,31% | 3.843,00 |
| 29.04.2026 | 63,03 | 64,00 | 61,70 | 62,73 | -0,55% | 259,00 |
| 28.04.2026 | 62,45 | 63,43 | 62,35 | 63,08 | -3,56% | 1.993,00 |
| 27.04.2026 | 64,88 | 66,30 | 64,40 | 65,40 | 0,65% | 3.295,00 |
| 24.04.2026 | 64,58 | 65,35 | 64,33 | 64,98 | 0,89% | 1.546,00 |
| 23.04.2026 | 63,75 | 64,68 | 63,75 | 64,40 | 0,55% | 822,00 |
| 22.04.2026 | 63,33 | 65,18 | 63,03 | 64,05 | 2,07% | 1.845,00 |
| 21.04.2026 | 63,23 | 63,68 | 62,70 | 62,75 | -0,67% | 1.821,00 |
| 20.04.2026 | 62,18 | 63,23 | 61,88 | 63,18 | 1,77% | 5.227,00 |
| 17.04.2026 | 64,08 | 64,43 | 60,78 | 62,08 | -2,55% | 5.793,00 |
| 16.04.2026 | 63,83 | 64,58 | 63,45 | 63,70 | -0,20% | 1.077,00 |
| 15.04.2026 | 64,25 | 64,73 | 63,35 | 63,83 | -0,35% | 4.168,00 |
| 14.04.2026 | 65,73 | 65,93 | 63,85 | 64,05 | -2,66% | 1.008,00 |
| 13.04.2026 | 66,15 | 66,93 | 64,88 | 65,80 | -1,05% | 2.533,00 |
| 10.04.2026 | 66,13 | 66,80 | 65,45 | 66,50 | 0,42% | 686,00 |
| 09.04.2026 | 65,15 | 66,43 | 65,03 | 66,23 | 1,69% | 1.559,00 |
| 08.04.2026 | 66,75 | 68,03 | 64,13 | 65,13 | -3,66% | 2.368,00 |
| 07.04.2026 | 67,88 | 68,75 | 66,90 | 67,60 | 0,52% | 1.234,00 |
| 02.04.2026 | 64,63 | 67,73 | 64,60 | 67,25 | 2,91% | 5.122,00 |
| 01.04.2026 | 66,40 | 66,88 | 64,58 | 65,35 | -1,28% | 1.926,00 |
| 31.03.2026 | 66,45 | 66,93 | 65,58 | 66,20 | 0,23% | 2.875,00 |
| 30.03.2026 | 63,40 | 66,93 | 63,35 | 66,05 | 4,30% | 484,00 |
| 27.03.2026 | 65,08 | 65,15 | 63,20 | 63,33 | -2,28% | 1.789,00 |
| 26.03.2026 | 64,28 | 65,28 | 63,60 | 64,80 | 1,29% | 1.650,00 |
| 25.03.2026 | 64,78 | 65,00 | 63,28 | 63,98 | -1,16% | 1.108,00 |
| 24.03.2026 | 64,08 | 65,03 | 64,00 | 64,73 | 0,62% | 389,00 |
| 23.03.2026 | 66,03 | 66,95 | 63,88 | 64,33 | -3,88% | 1.210,00 |
| 20.03.2026 | 68,33 | 68,68 | 66,10 | 66,93 | -1,76% | 1.536,00 |
| 19.03.2026 | 66,23 | 69,43 | 66,03 | 68,13 | 3,14% | 2.310,00 |
| 18.03.2026 | 67,78 | 67,83 | 63,93 | 66,05 | -2,37% | 2.908,00 |
| 17.03.2026 | 66,03 | 67,85 | 65,98 | 67,65 | 2,23% | 1.824,00 |
| 16.03.2026 | 65,18 | 66,90 | 64,70 | 66,18 | 1,96% | 864,00 |
| 13.03.2026 | 65,15 | 65,65 | 64,58 | 64,90 | -0,92% | 859,00 |
| 12.03.2026 | 63,68 | 65,95 | 63,23 | 65,50 | 2,66% | 2.174,00 |
| 11.03.2026 | 63,58 | 63,98 | 61,98 | 63,80 | 0,35% | 2.107,00 |
| 10.03.2026 | 64,43 | 64,98 | 62,83 | 63,58 | -1,66% | 3.662,00 |
| 09.03.2026 | 62,18 | 65,95 | 61,93 | 64,65 | 0,94% | 4.895,00 |
| 06.03.2026 | 62,25 | 64,83 | 62,05 | 64,05 | 2,77% | 4.600,00 |
| 05.03.2026 | 61,90 | 63,13 | 61,65 | 62,33 | 0,48% | 634,00 |
| 04.03.2026 | 62,78 | 63,85 | 61,40 | 62,03 | -2,09% | 1.661,00 |
| 03.03.2026 | 64,70 | 64,83 | 62,10 | 63,35 | -2,31% | 1.443,00 |
| 02.03.2026 | 60,43 | 65,08 | 60,43 | 64,85 | 7,90% | 4.804,00 |
| 27.02.2026 | 59,05 | 60,40 | 58,43 | 60,10 | 1,78% | 8.799,00 |
| 26.02.2026 | 59,78 | 60,28 | 57,95 | 59,05 | -1,54% | 1.974,00 |
| 25.02.2026 | 59,65 | 60,28 | 59,23 | 59,98 | 0,42% | 2.970,00 |
| 24.02.2026 | 59,63 | 60,25 | 59,15 | 59,73 | -0,08% | 1.488,00 |
| 23.02.2026 | 59,38 | 59,80 | 59,10 | 59,78 | 0,50% | 4.313,00 |
| 20.02.2026 | 59,30 | 60,33 | 59,25 | 59,48 | 0,51% | 1.414,00 |
| 19.02.2026 | 59,73 | 60,00 | 58,73 | 59,18 | -0,88% | 1.326,00 |
| 18.02.2026 | 59,08 | 60,03 | 58,68 | 59,70 | 1,83% | 1.487,00 |
| 17.02.2026 | 57,75 | 58,80 | 57,63 | 58,63 | 1,25% | 1.364,00 |
| 16.02.2026 | 58,80 | 58,88 | 57,05 | 57,90 | -1,57% | 3.773,00 |
| 13.02.2026 | 60,00 | 60,00 | 57,70 | 58,83 | -1,96% | 3.056,00 |
| 12.02.2026 | 61,98 | 62,38 | 59,73 | 60,00 | -3,03% | 5.177,00 |
| 11.02.2026 | 61,53 | 62,30 | 60,95 | 61,88 | 0,57% | 2.449,00 |
| 10.02.2026 | 60,80 | 61,68 | 60,70 | 61,53 | 1,15% | 2.113,00 |
| 09.02.2026 | 61,60 | 61,95 | 60,23 | 60,83 | -0,94% | 8.708,00 |
| 06.02.2026 | 60,33 | 61,75 | 59,80 | 61,40 | 1,95% | 2.958,00 |
| 05.02.2026 | 61,18 | 61,43 | 59,48 | 60,23 | -1,71% | 3.583,00 |
| 04.02.2026 | 61,23 | 61,93 | 59,73 | 61,28 | 0,08% | 3.856,00 |
| 03.02.2026 | 61,10 | 61,43 | 60,25 | 61,23 | 0,25% | 4.919,00 |
| 02.02.2026 | 61,63 | 62,23 | 60,58 | 61,08 | -1,45% | 2.255,00 |
| 30.01.2026 | 62,00 | 62,43 | 61,35 | 61,98 | -0,32% | 2.430,00 |
| 29.01.2026 | 62,08 | 62,43 | 61,43 | 62,18 | 0,44% | 3.206,00 |
| 28.01.2026 | 62,33 | 62,75 | 61,28 | 61,90 | -0,24% | 8.327,00 |
| 27.01.2026 | 61,13 | 62,35 | 60,90 | 62,05 | 1,72% | 409,00 |
| 26.01.2026 | 61,55 | 61,85 | 61,00 | 61,00 | -0,81% | 742,00 |
| 23.01.2026 | 61,08 | 62,08 | 60,33 | 61,50 | 0,78% | 2.331,00 |
| 22.01.2026 | 61,73 | 63,35 | 60,28 | 61,03 | -0,41% | 3.518,00 |
| 21.01.2026 | 60,43 | 61,48 | 59,75 | 61,28 | 1,70% | 3.129,00 |
| 20.01.2026 | 62,10 | 62,18 | 59,35 | 60,25 | -3,17% | 3.273,00 |
| 19.01.2026 | 62,43 | 63,60 | 61,88 | 62,23 | -1,43% | 4.927,00 |
| 16.01.2026 | 62,93 | 63,53 | 62,45 | 63,13 | 0,32% | 1.385,00 |
| 15.01.2026 | 62,80 | 63,75 | 62,70 | 62,93 | 0,24% | 5.784,00 |
| 14.01.2026 | 62,45 | 63,10 | 62,25 | 62,78 | 0,48% | 2.249,00 |
| 13.01.2026 | 63,35 | 63,65 | 61,90 | 62,48 | -1,42% | 3.389,00 |
| 12.01.2026 | 63,18 | 63,45 | 62,75 | 63,38 | 0,36% | 486,00 |
| 09.01.2026 | 63,63 | 63,83 | 63,00 | 63,15 | -0,79% | 4.463,00 |