34,480€
-3,85%
Echtzeit-Aktienkurs Verbio SE
Bid:
Ask:
Aktienkurse zur Verbio SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 39,62 | 41,69 | 39,47 | 40,59 | 3,18% | 19.879,00 |
| 04.05.2026 | 38,04 | 39,98 | 37,82 | 39,34 | 4,74% | 12.812,00 |
| 30.04.2026 | 38,83 | 39,19 | 36,48 | 37,56 | -0,66% | 26.582,00 |
| 29.04.2026 | 37,12 | 39,08 | 37,08 | 37,81 | 2,24% | 17.926,00 |
| 28.04.2026 | 36,60 | 38,39 | 36,53 | 36,98 | 1,62% | 25.467,00 |
| 27.04.2026 | 38,76 | 40,17 | 35,56 | 36,39 | -7,92% | 30.304,00 |
| 24.04.2026 | 40,99 | 41,35 | 38,42 | 39,52 | -3,30% | 18.761,00 |
| 23.04.2026 | 38,02 | 41,59 | 37,67 | 40,87 | 9,10% | 43.912,00 |
| 22.04.2026 | 36,76 | 37,99 | 36,00 | 37,46 | 0,19% | 11.253,00 |
| 21.04.2026 | 36,22 | 37,54 | 35,80 | 37,39 | 3,54% | 20.961,00 |
| 20.04.2026 | 37,89 | 38,33 | 35,55 | 36,11 | 0,53% | 22.514,00 |
| 17.04.2026 | 39,61 | 40,22 | 34,64 | 35,92 | -9,27% | 42.314,00 |
| 16.04.2026 | 39,58 | 40,10 | 38,54 | 39,59 | -0,53% | 15.104,00 |
| 15.04.2026 | 37,68 | 41,02 | 37,43 | 39,80 | 3,73% | 13.761,00 |
| 14.04.2026 | 38,65 | 39,80 | 37,88 | 38,37 | -0,83% | 13.306,00 |
| 13.04.2026 | 39,88 | 40,77 | 38,20 | 38,69 | 3,89% | 25.719,00 |
| 10.04.2026 | 38,08 | 38,33 | 36,36 | 37,24 | -2,00% | 19.385,00 |
| 09.04.2026 | 38,11 | 39,14 | 37,72 | 38,00 | 1,88% | 37.566,00 |
| 08.04.2026 | 44,45 | 44,49 | 34,82 | 37,30 | -14,61% | 73.684,00 |
| 07.04.2026 | 44,99 | 45,42 | 43,23 | 43,68 | 1,37% | 45.712,00 |
| 02.04.2026 | 41,93 | 43,81 | 40,55 | 43,09 | 10,60% | 38.712,00 |
| 01.04.2026 | 46,40 | 46,92 | 38,19 | 38,96 | -15,71% | 80.653,00 |
| 31.03.2026 | 46,10 | 46,89 | 44,18 | 46,22 | 0,37% | 39.867,00 |
| 30.03.2026 | 43,31 | 46,17 | 43,31 | 46,05 | 7,72% | 28.089,00 |
| 27.03.2026 | 44,34 | 44,66 | 40,76 | 42,75 | -3,32% | 35.103,00 |
| 26.03.2026 | 42,66 | 44,61 | 41,74 | 44,22 | 3,08% | 25.210,00 |
| 25.03.2026 | 39,44 | 43,42 | 39,01 | 42,90 | 8,69% | 32.564,00 |
| 24.03.2026 | 35,91 | 40,09 | 35,39 | 39,47 | 9,94% | 43.303,00 |
| 23.03.2026 | 35,41 | 37,46 | 34,50 | 35,90 | 0,28% | 35.649,00 |
| 20.03.2026 | 36,37 | 37,60 | 35,40 | 35,80 | -1,32% | 16.151,00 |
| 19.03.2026 | 36,90 | 37,17 | 35,27 | 36,28 | -1,92% | 12.686,00 |
| 18.03.2026 | 37,39 | 37,75 | 36,48 | 36,99 | 0,11% | 17.931,00 |
| 17.03.2026 | 35,68 | 37,04 | 35,26 | 36,95 | 3,10% | 16.538,00 |
| 16.03.2026 | 34,59 | 36,05 | 34,46 | 35,84 | 4,37% | 20.422,00 |
| 13.03.2026 | 35,02 | 35,90 | 33,58 | 34,34 | -1,55% | 25.561,00 |
| 12.03.2026 | 32,17 | 36,16 | 32,14 | 34,88 | 6,67% | 59.728,00 |
| 11.03.2026 | 30,92 | 33,06 | 30,49 | 32,70 | 5,65% | 23.151,00 |
| 10.03.2026 | 28,71 | 31,18 | 28,70 | 30,95 | 8,22% | 28.408,00 |
| 09.03.2026 | 28,52 | 29,01 | 27,46 | 28,60 | -0,76% | 14.921,00 |
| 06.03.2026 | 28,12 | 29,06 | 27,44 | 28,82 | 2,82% | 12.705,00 |
| 05.03.2026 | 26,72 | 29,19 | 26,69 | 28,03 | 4,86% | 32.192,00 |
| 04.03.2026 | 25,88 | 26,95 | 25,19 | 26,73 | 2,14% | 10.602,00 |
| 03.03.2026 | 27,96 | 28,66 | 25,57 | 26,17 | -6,54% | 26.928,00 |
| 02.03.2026 | 26,61 | 28,54 | 26,48 | 28,00 | 5,50% | 23.011,00 |
| 27.02.2026 | 26,80 | 27,83 | 26,07 | 26,54 | -0,52% | 10.631,00 |
| 26.02.2026 | 27,34 | 27,58 | 26,44 | 26,68 | -2,06% | 15.995,00 |
| 25.02.2026 | 25,62 | 27,67 | 25,33 | 27,24 | 7,08% | 32.030,00 |
| 24.02.2026 | 23,72 | 25,61 | 23,55 | 25,44 | 8,12% | 11.611,00 |
| 23.02.2026 | 24,05 | 24,38 | 23,22 | 23,53 | -2,73% | 6.544,00 |
| 20.02.2026 | 24,91 | 24,99 | 24,10 | 24,19 | -2,73% | 6.313,00 |
| 19.02.2026 | 24,89 | 25,15 | 24,38 | 24,87 | -0,08% | 5.958,00 |
| 18.02.2026 | 24,82 | 25,06 | 24,50 | 24,89 | 0,40% | 4.134,00 |
| 17.02.2026 | 24,62 | 24,80 | 23,76 | 24,79 | 1,18% | 4.955,00 |
| 16.02.2026 | 24,32 | 25,56 | 24,21 | 24,50 | 1,03% | 12.768,00 |
| 13.02.2026 | 23,81 | 24,61 | 23,33 | 24,25 | 1,76% | 9.325,00 |
| 12.02.2026 | 26,20 | 26,65 | 23,79 | 23,83 | -8,10% | 23.898,00 |
| 11.02.2026 | 24,64 | 27,34 | 24,43 | 25,93 | 10,86% | 24.142,00 |
| 10.02.2026 | 23,41 | 24,12 | 23,21 | 23,39 | -0,30% | 2.193,00 |
| 09.02.2026 | 23,52 | 23,60 | 22,90 | 23,46 | 0,17% | 5.903,00 |
| 06.02.2026 | 23,33 | 23,69 | 22,70 | 23,42 | 0,52% | 7.201,00 |
| 05.02.2026 | 25,13 | 25,28 | 23,19 | 23,30 | -7,13% | 13.042,00 |
| 04.02.2026 | 25,66 | 25,99 | 24,97 | 25,09 | -1,99% | 3.680,00 |
| 03.02.2026 | 24,85 | 25,86 | 24,75 | 25,60 | 3,06% | 8.128,00 |
| 02.02.2026 | 24,64 | 25,10 | 23,52 | 24,84 | -0,24% | 6.933,00 |
| 30.01.2026 | 24,77 | 25,22 | 24,52 | 24,90 | 0,93% | 3.097,00 |
| 29.01.2026 | 25,48 | 25,90 | 24,37 | 24,67 | -2,99% | 9.020,00 |
| 28.01.2026 | 25,28 | 25,77 | 25,02 | 25,43 | 1,44% | 9.947,00 |
| 27.01.2026 | 25,32 | 25,38 | 24,52 | 25,07 | -1,61% | 8.322,00 |
| 26.01.2026 | 25,63 | 25,70 | 24,96 | 25,48 | -0,55% | 6.252,00 |
| 23.01.2026 | 25,10 | 25,85 | 24,97 | 25,62 | 2,28% | 10.319,00 |
| 22.01.2026 | 24,47 | 25,13 | 24,43 | 25,05 | 2,58% | 18.494,00 |
| 21.01.2026 | 23,67 | 24,54 | 23,42 | 24,42 | 4,18% | 17.456,00 |
| 20.01.2026 | 24,79 | 24,97 | 23,31 | 23,44 | -6,09% | 13.671,00 |
| 19.01.2026 | 25,27 | 25,44 | 24,56 | 24,96 | -2,54% | 10.558,00 |
| 16.01.2026 | 26,05 | 26,14 | 25,47 | 25,61 | -1,58% | 7.634,00 |
| 15.01.2026 | 25,02 | 26,19 | 24,92 | 26,02 | 4,12% | 18.843,00 |
| 14.01.2026 | 25,17 | 25,36 | 24,31 | 24,99 | -0,40% | 19.943,00 |
| 13.01.2026 | 21,60 | 25,76 | 21,53 | 25,09 | 15,68% | 50.196,00 |
| 12.01.2026 | 21,78 | 21,85 | 21,21 | 21,69 | -0,60% | 18.038,00 |
| 09.01.2026 | 22,17 | 22,38 | 21,53 | 21,82 | -1,84% | 20.992,00 |
| 08.01.2026 | 23,56 | 23,75 | 22,03 | 22,23 | -6,00% | 21.815,00 |
| 07.01.2026 | 23,68 | 23,88 | 22,46 | 23,65 | 0,13% | 22.680,00 |
| 06.01.2026 | 22,68 | 23,70 | 22,58 | 23,62 | 4,37% | 15.350,00 |
| 05.01.2026 | 22,28 | 22,78 | 22,11 | 22,63 | 2,03% | 13.199,00 |
| 02.01.2026 | 21,21 | 22,33 | 21,09 | 22,18 | 4,97% | 27.135,00 |
| 30.12.2025 | 19,92 | 21,13 | 19,67 | 21,13 | 6,07% | 6.017,00 |
| 29.12.2025 | 19,50 | 20,04 | 19,33 | 19,92 | 1,97% | 13.174,00 |
| 23.12.2025 | 19,77 | 19,92 | 19,33 | 19,54 | -1,56% | 6.949,00 |
| 22.12.2025 | 19,82 | 19,94 | 19,53 | 19,85 | -0,18% | 11.560,00 |
| 19.12.2025 | 18,89 | 19,90 | 18,85 | 19,88 | 5,32% | 17.832,00 |
| 18.12.2025 | 18,07 | 18,96 | 18,02 | 18,88 | 4,60% | 9.489,00 |
| 17.12.2025 | 18,68 | 18,96 | 17,98 | 18,05 | -2,43% | 10.873,00 |
| 16.12.2025 | 17,73 | 18,64 | 17,57 | 18,50 | 3,67% | 10.111,00 |
| 15.12.2025 | 18,02 | 18,63 | 17,36 | 17,84 | -0,64% | 8.786,00 |
| 12.12.2025 | 18,81 | 19,17 | 17,81 | 17,96 | -4,37% | 8.107,00 |
| 11.12.2025 | 19,82 | 19,92 | 18,66 | 18,78 | -5,06% | 10.492,00 |
| 10.12.2025 | 18,11 | 19,91 | 18,10 | 19,78 | 9,38% | 27.104,00 |
| 09.12.2025 | 18,63 | 19,02 | 17,70 | 18,08 | -2,80% | 8.880,00 |
| 08.12.2025 | 18,46 | 18,82 | 18,27 | 18,60 | 1,17% | 7.328,00 |
| 05.12.2025 | 18,97 | 19,37 | 18,32 | 18,39 | -3,01% | 13.545,00 |