43,060€
-2,65%
Echtzeit-Aktienkurs Verbio SE
Bid:
Ask:
Aktienkurse zur Verbio SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 44,41 | 44,52 | 44,30 | 44,37 | 0,32% | - |
| 26.03.2026 | 42,58 | 44,61 | 41,74 | 44,23 | 2,74% | 5.312,00 |
| 25.03.2026 | 39,48 | 43,46 | 39,04 | 43,05 | 9,13% | 17.172,00 |
| 24.03.2026 | 35,44 | 40,04 | 35,40 | 39,45 | 7,79% | 7.911,00 |
| 23.03.2026 | 35,36 | 37,41 | 34,51 | 36,60 | 2,43% | 2.366,00 |
| 20.03.2026 | 36,27 | 37,60 | 35,36 | 35,73 | -1,35% | 3.089,00 |
| 19.03.2026 | 36,99 | 37,19 | 35,28 | 36,22 | -1,87% | 2.101,00 |
| 18.03.2026 | 37,02 | 37,73 | 36,48 | 36,91 | -0,19% | 4.074,00 |
| 17.03.2026 | 35,47 | 37,09 | 35,26 | 36,98 | 3,15% | 5.945,00 |
| 16.03.2026 | 34,84 | 36,03 | 34,45 | 35,85 | 3,49% | 4.346,00 |
| 13.03.2026 | 35,09 | 35,77 | 33,59 | 34,64 | -1,23% | 10.024,00 |
| 12.03.2026 | 32,43 | 36,04 | 32,16 | 35,07 | 6,69% | 9.367,00 |
| 11.03.2026 | 31,03 | 33,07 | 30,50 | 32,87 | 6,31% | 5.532,00 |
| 10.03.2026 | 28,44 | 30,92 | 28,44 | 30,92 | 8,19% | 4.887,00 |
| 09.03.2026 | 28,82 | 28,97 | 27,46 | 28,58 | -0,83% | 5.793,00 |
| 06.03.2026 | 28,35 | 29,05 | 27,43 | 28,82 | 2,78% | 3.609,00 |
| 05.03.2026 | 26,50 | 29,19 | 26,50 | 28,04 | 4,98% | 9.900,00 |
| 04.03.2026 | 25,86 | 26,71 | 25,20 | 26,71 | 0,87% | 2.052,00 |
| 03.03.2026 | 27,61 | 28,67 | 26,21 | 26,48 | -5,09% | 4.031,00 |
| 02.03.2026 | 26,19 | 28,54 | 26,19 | 27,90 | 5,76% | 11.644,00 |
| 27.02.2026 | 26,73 | 27,81 | 26,38 | 26,38 | -1,20% | 3.028,00 |
| 26.02.2026 | 27,15 | 27,58 | 26,43 | 26,70 | -2,48% | 1.919,00 |
| 25.02.2026 | 25,53 | 27,66 | 25,29 | 27,38 | 9,52% | 5.491,00 |
| 24.02.2026 | 23,54 | 25,16 | 23,40 | 25,00 | 6,29% | 2.888,00 |
| 23.02.2026 | 24,28 | 24,38 | 23,46 | 23,52 | -4,35% | 2.232,00 |
| 20.02.2026 | 24,78 | 25,00 | 24,37 | 24,59 | -1,13% | 700,00 |
| 19.02.2026 | 24,80 | 25,13 | 24,39 | 24,87 | -0,48% | 288,00 |
| 18.02.2026 | 24,81 | 25,04 | 24,50 | 24,99 | 1,96% | 101,00 |
| 17.02.2026 | 24,47 | 24,74 | 23,75 | 24,51 | -0,16% | 778,00 |
| 16.02.2026 | 24,31 | 25,54 | 24,20 | 24,55 | 0,78% | 6.835,00 |
| 13.02.2026 | 23,88 | 24,50 | 23,30 | 24,36 | 2,14% | 675,00 |
| 12.02.2026 | 26,17 | 26,66 | 23,77 | 23,85 | -8,59% | 13.027,00 |
| 11.02.2026 | 23,35 | 27,34 | 23,35 | 26,09 | 11,12% | 35.006,00 |
| 10.02.2026 | 23,47 | 24,12 | 23,20 | 23,48 | 1,78% | 14.912,00 |
| 09.02.2026 | 23,43 | 23,59 | 23,06 | 23,07 | -1,70% | 982,00 |
| 06.02.2026 | 23,25 | 23,80 | 22,72 | 23,47 | 0,51% | 2.646,00 |
| 05.02.2026 | 25,21 | 25,27 | 23,18 | 23,35 | -8,47% | 5.100,00 |
| 04.02.2026 | 25,41 | 25,99 | 25,24 | 25,51 | 0,43% | 422,00 |
| 03.02.2026 | 24,89 | 25,82 | 24,84 | 25,40 | 4,06% | 1.360,00 |
| 02.02.2026 | 24,59 | 24,83 | 23,53 | 24,41 | -1,97% | 2.980,00 |
| 30.01.2026 | 24,75 | 25,22 | 24,08 | 24,90 | -0,16% | 1.691,00 |
| 29.01.2026 | 25,31 | 25,89 | 24,29 | 24,94 | -1,03% | 2.627,00 |
| 28.01.2026 | 25,04 | 25,29 | 25,00 | 25,20 | 0,16% | 16,00 |
| 27.01.2026 | 25,49 | 25,53 | 24,54 | 25,16 | -1,33% | 2.031,00 |
| 26.01.2026 | 25,54 | 25,73 | 24,95 | 25,50 | -0,55% | 904,00 |
| 23.01.2026 | 25,02 | 25,86 | 24,99 | 25,64 | 2,40% | 876,00 |
| 22.01.2026 | 24,49 | 25,04 | 24,43 | 25,04 | 3,13% | 776,00 |
| 21.01.2026 | 23,43 | 24,30 | 23,35 | 24,28 | 0,58% | 6.464,00 |
| 20.01.2026 | 24,98 | 24,98 | 24,14 | 24,14 | -3,36% | 1.807,00 |
| 19.01.2026 | 25,58 | 25,58 | 24,54 | 24,98 | -2,38% | 2.158,00 |
| 16.01.2026 | 26,09 | 26,17 | 25,47 | 25,59 | -1,73% | 1.603,00 |
| 15.01.2026 | 25,00 | 26,24 | 24,94 | 26,04 | 4,45% | 3.305,00 |
| 14.01.2026 | 25,12 | 25,34 | 24,32 | 24,93 | -1,19% | 2.817,00 |
| 13.01.2026 | 21,65 | 25,77 | 21,52 | 25,23 | 17,79% | 15.749,00 |
| 12.01.2026 | 21,75 | 21,86 | 21,23 | 21,42 | -1,52% | 2.087,00 |
| 09.01.2026 | 22,13 | 22,40 | 21,53 | 21,75 | -3,38% | 3.127,00 |
| 08.01.2026 | 23,51 | 23,75 | 22,46 | 22,51 | -4,17% | 2.351,00 |
| 07.01.2026 | 23,71 | 23,83 | 22,46 | 23,49 | -0,93% | 3.096,00 |
| 06.01.2026 | 22,66 | 23,78 | 22,57 | 23,71 | 4,68% | 4.417,00 |
| 05.01.2026 | 22,32 | 22,79 | 22,13 | 22,65 | 1,52% | 4.224,00 |
| 02.01.2026 | 21,14 | 22,40 | 21,06 | 22,31 | 11,33% | 6.378,00 |
| 30.12.2025 | 19,88 | 20,04 | 19,63 | 20,04 | 0,91% | 70,00 |
| 29.12.2025 | 19,61 | 20,05 | 19,32 | 19,86 | 1,40% | 3.354,00 |
| 23.12.2025 | 19,80 | 19,93 | 19,34 | 19,59 | -0,53% | 1.120,00 |
| 22.12.2025 | 19,77 | 19,96 | 19,64 | 19,69 | -0,71% | 4.861,00 |
| 19.12.2025 | 18,83 | 19,87 | 18,79 | 19,83 | 5,42% | 2.694,00 |
| 18.12.2025 | 18,11 | 18,95 | 18,03 | 18,81 | 3,95% | 2.248,00 |
| 17.12.2025 | 18,52 | 18,96 | 17,97 | 18,10 | -2,08% | 3.671,00 |
| 16.12.2025 | 17,85 | 18,64 | 17,56 | 18,48 | 5,06% | 896,00 |
| 15.12.2025 | 18,08 | 18,62 | 17,46 | 17,59 | -2,03% | 3.336,00 |
| 12.12.2025 | 18,82 | 19,13 | 17,95 | 17,96 | -4,62% | 4.411,00 |
| 11.12.2025 | 19,58 | 19,91 | 18,66 | 18,83 | -5,07% | 2.657,00 |
| 10.12.2025 | 18,05 | 19,94 | 18,05 | 19,83 | 10,26% | 12.614,00 |
| 09.12.2025 | 18,55 | 19,03 | 17,70 | 17,99 | -4,00% | 7.689,00 |
| 08.12.2025 | 18,54 | 18,82 | 18,27 | 18,74 | 1,08% | 7.251,00 |
| 05.12.2025 | 18,92 | 19,36 | 18,32 | 18,54 | -1,93% | 2.627,00 |
| 04.12.2025 | 18,87 | 19,32 | 18,50 | 18,90 | 0,29% | 9.547,00 |
| 03.12.2025 | 18,48 | 18,86 | 17,69 | 18,85 | 1,05% | 3.791,00 |
| 02.12.2025 | 18,23 | 18,69 | 18,20 | 18,65 | 2,50% | 984,00 |
| 01.12.2025 | 17,76 | 18,43 | 17,15 | 18,20 | 2,51% | 2.970,00 |
| 28.11.2025 | 17,41 | 18,01 | 17,36 | 17,75 | 1,92% | 1.653,00 |
| 27.11.2025 | 16,65 | 17,65 | 16,64 | 17,42 | 4,72% | 1.794,00 |
| 26.11.2025 | 17,29 | 17,32 | 16,32 | 16,63 | -3,45% | 2.885,00 |
| 25.11.2025 | 16,41 | 17,26 | 16,38 | 17,23 | 5,06% | 11.913,00 |
| 24.11.2025 | 16,01 | 16,88 | 15,96 | 16,40 | 3,47% | 3.377,00 |
| 21.11.2025 | 15,84 | 15,86 | 15,74 | 15,85 | -1,03% | 640,00 |
| 20.11.2025 | 16,06 | 16,49 | 15,06 | 16,01 | 0,50% | 5.378,00 |
| 19.11.2025 | 16,48 | 16,73 | 15,86 | 15,93 | -3,89% | 1.082,00 |
| 18.11.2025 | 16,03 | 16,66 | 16,01 | 16,58 | 2,41% | 144,00 |
| 17.11.2025 | 17,18 | 17,21 | 16,11 | 16,19 | -3,86% | 2.298,00 |
| 14.11.2025 | 17,39 | 17,44 | 16,26 | 16,84 | -3,61% | 7.129,00 |
| 13.11.2025 | 18,33 | 18,35 | 16,66 | 17,47 | -4,25% | 2.910,00 |
| 12.11.2025 | 17,44 | 19,22 | 17,09 | 18,24 | 6,11% | 10.976,00 |
| 11.11.2025 | 17,35 | 17,38 | 16,76 | 17,19 | 0,59% | 1.979,00 |
| 10.11.2025 | 16,46 | 17,60 | 16,46 | 17,09 | 4,05% | 3.865,00 |
| 07.11.2025 | 15,94 | 16,70 | 15,94 | 16,43 | 2,69% | 4.469,00 |
| 06.11.2025 | 15,67 | 16,21 | 15,29 | 16,00 | 2,80% | 2.571,00 |
| 05.11.2025 | 15,20 | 15,79 | 14,98 | 15,56 | 1,37% | 9.537,00 |
| 04.11.2025 | 15,22 | 15,42 | 14,73 | 15,35 | -0,23% | 2.102,00 |
| 03.11.2025 | 15,16 | 15,56 | 15,06 | 15,39 | 0,52% | 3.303,00 |