9,593€
1,86%
Echtzeit-Aktienkurs Verbio SE
Bid:
Ask:
Aktienkurse zur Verbio SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 9,42 | 9,63 | 9,37 | 9,59 | 1,78% | 1.135,00 |
| 05.06.2025 | 9,54 | 9,81 | 9,34 | 9,42 | -1,31% | 2.908,00 |
| 04.06.2025 | 9,15 | 9,60 | 9,11 | 9,54 | 4,18% | 1.633,00 |
| 03.06.2025 | 9,11 | 9,22 | 8,95 | 9,16 | 0,36% | 3.200,00 |
| 02.06.2025 | 9,32 | 9,43 | 9,04 | 9,13 | -2,35% | 4.759,00 |
| 30.05.2025 | 9,47 | 9,58 | 9,25 | 9,35 | -1,27% | 1.665,00 |
| 29.05.2025 | 9,49 | 9,73 | 9,44 | 9,47 | -0,18% | 4.694,00 |
| 28.05.2025 | 9,61 | 9,65 | 9,35 | 9,49 | -0,99% | - |
| 27.05.2025 | 9,39 | 9,77 | 9,35 | 9,58 | 1,86% | 600,00 |
| 26.05.2025 | 9,23 | 9,48 | 9,23 | 9,41 | 1,54% | 600,00 |
| 23.05.2025 | 9,35 | 9,57 | 9,04 | 9,26 | -1,23% | 3.386,00 |
| 22.05.2025 | 9,60 | 9,73 | 9,16 | 9,38 | -2,57% | 3.848,00 |
| 21.05.2025 | 9,55 | 9,91 | 9,53 | 9,63 | 0,31% | 4.204,00 |
| 20.05.2025 | 9,31 | 9,78 | 9,14 | 9,60 | 2,76% | 988,00 |
| 19.05.2025 | 9,30 | 9,55 | 9,24 | 9,34 | -0,29% | 4.176,00 |
| 16.05.2025 | 9,64 | 9,72 | 9,31 | 9,37 | -2,75% | 1.160,00 |
| 15.05.2025 | 9,46 | 9,86 | 9,39 | 9,63 | 1,74% | 1.916,00 |
| 14.05.2025 | 9,69 | 9,85 | 9,42 | 9,47 | -2,35% | 3.675,00 |
| 13.05.2025 | 10,67 | 10,72 | 9,58 | 9,69 | -9,58% | 16.049,00 |
| 12.05.2025 | 10,31 | 10,80 | 10,29 | 10,72 | 4,03% | 4.326,00 |
| 09.05.2025 | 10,02 | 10,48 | 9,95 | 10,31 | 3,00% | 13.000,00 |
| 08.05.2025 | 10,02 | 10,13 | 9,89 | 10,01 | -0,25% | 1.050,00 |
| 07.05.2025 | 10,34 | 10,38 | 9,97 | 10,03 | -3,04% | 2.456,00 |
| 06.05.2025 | 10,70 | 10,86 | 10,21 | 10,35 | -3,50% | 6.892,00 |
| 05.05.2025 | 10,56 | 11,08 | 10,53 | 10,72 | 1,18% | 3.886,00 |
| 02.05.2025 | 10,50 | 10,82 | 10,39 | 10,60 | 0,86% | 4.920,00 |
| 30.04.2025 | 10,37 | 10,58 | 10,23 | 10,51 | 1,64% | 10.590,00 |
| 29.04.2025 | 10,54 | 10,58 | 10,15 | 10,34 | -1,94% | 5.070,00 |
| 28.04.2025 | 9,92 | 10,55 | 9,91 | 10,54 | 6,12% | 4.350,00 |
| 25.04.2025 | 9,78 | 10,01 | 9,76 | 9,93 | 1,85% | 1.967,00 |
| 24.04.2025 | 9,59 | 9,79 | 9,49 | 9,75 | 1,69% | 3.090,00 |
| 23.04.2025 | 9,50 | 9,91 | 9,50 | 9,59 | 0,95% | 3.140,00 |
| 22.04.2025 | 9,24 | 9,62 | 9,15 | 9,50 | 2,93% | 1.650,00 |
| 17.04.2025 | 9,19 | 9,52 | 9,18 | 9,23 | 1,74% | 3.480,00 |
| 16.04.2025 | 9,08 | 9,62 | 8,91 | 9,07 | -0,63% | 7.526,00 |
| 15.04.2025 | 8,80 | 9,24 | 8,56 | 9,13 | 4,43% | 7.782,00 |
| 14.04.2025 | 8,23 | 8,75 | 8,21 | 8,74 | 6,32% | 8.695,00 |
| 11.04.2025 | 8,06 | 8,24 | 7,93 | 8,22 | 2,33% | 1.635,00 |
| 10.04.2025 | 8,27 | 8,44 | 7,90 | 8,04 | -2,84% | 5.916,00 |
| 09.04.2025 | 7,74 | 8,27 | 7,58 | 8,27 | 5,62% | 5.375,00 |
| 08.04.2025 | 8,06 | 8,23 | 7,81 | 7,83 | -3,00% | 7.973,00 |
| 07.04.2025 | 7,92 | 8,29 | 7,17 | 8,07 | 1,64% | 7.508,00 |
| 04.04.2025 | 8,41 | 8,56 | 7,46 | 7,94 | -5,67% | 8.521,00 |
| 03.04.2025 | 8,73 | 8,89 | 8,42 | 8,42 | -6,16% | 2.080,00 |
| 02.04.2025 | 8,90 | 8,97 | 8,64 | 8,97 | 0,53% | 1.200,00 |
| 01.04.2025 | 8,81 | 9,13 | 8,70 | 8,93 | 1,19% | 18.287,00 |
| 31.03.2025 | 9,04 | 9,04 | 8,58 | 8,82 | -2,62% | 4.303,00 |
| 28.03.2025 | 9,70 | 9,81 | 8,85 | 9,06 | -6,74% | 6.619,00 |
| 27.03.2025 | 9,60 | 9,90 | 9,52 | 9,71 | 0,80% | 633,00 |
| 26.03.2025 | 9,86 | 10,26 | 9,60 | 9,64 | -2,08% | 100,00 |
| 25.03.2025 | 9,57 | 9,96 | 9,52 | 9,84 | 2,82% | 2.450,00 |
| 24.03.2025 | 9,98 | 10,04 | 9,37 | 9,57 | -4,25% | 2.660,00 |
| 21.03.2025 | 9,98 | 10,10 | 9,76 | 10,00 | 0,43% | 2.834,00 |
| 20.03.2025 | 10,40 | 10,54 | 9,86 | 9,95 | -4,26% | 4.915,00 |
| 19.03.2025 | 10,85 | 11,30 | 10,36 | 10,40 | -4,37% | 9.687,00 |
| 18.03.2025 | 10,34 | 10,94 | 10,19 | 10,87 | 5,33% | 19.989,00 |
| 17.03.2025 | 9,64 | 10,43 | 9,46 | 10,32 | 6,75% | 13.457,00 |
| 14.03.2025 | 9,29 | 9,71 | 8,94 | 9,67 | 4,91% | 4.457,00 |
| 13.03.2025 | 9,57 | 9,66 | 9,20 | 9,22 | -3,99% | 4.504,00 |
| 12.03.2025 | 9,47 | 9,84 | 9,31 | 9,60 | 2,07% | 3.043,00 |
| 11.03.2025 | 9,43 | 9,91 | 9,34 | 9,40 | 0,03% | 5.947,00 |
| 10.03.2025 | 9,67 | 9,88 | 9,26 | 9,40 | -2,79% | 4.754,00 |
| 07.03.2025 | 9,53 | 9,81 | 9,32 | 9,67 | 1,55% | 1.026,00 |
| 06.03.2025 | 8,86 | 9,81 | 8,85 | 9,52 | 7,57% | 9.848,00 |
| 05.03.2025 | 8,24 | 8,89 | 8,24 | 8,85 | 7,37% | 5.113,00 |
| 04.03.2025 | 8,56 | 8,58 | 8,07 | 8,25 | -3,60% | 5.179,00 |
| 03.03.2025 | 8,87 | 8,89 | 8,32 | 8,55 | -3,31% | 4.833,00 |
| 28.02.2025 | 8,86 | 8,95 | 8,73 | 8,85 | -0,67% | 1.938,00 |
| 27.02.2025 | 9,04 | 9,12 | 8,85 | 8,91 | -1,30% | 2.636,00 |
| 26.02.2025 | 8,92 | 9,35 | 8,88 | 9,02 | 1,26% | 3.188,00 |
| 25.02.2025 | 9,17 | 9,26 | 8,80 | 8,91 | -2,84% | 6.769,00 |
| 24.02.2025 | 9,28 | 9,51 | 9,12 | 9,17 | 0,03% | 2.801,00 |
| 21.02.2025 | 9,43 | 9,48 | 9,07 | 9,17 | -2,08% | 2.084,00 |
| 20.02.2025 | 9,45 | 9,58 | 9,26 | 9,36 | -0,87% | 3.926,00 |
| 19.02.2025 | 9,63 | 9,69 | 9,41 | 9,45 | -1,84% | 9.470,00 |
| 18.02.2025 | 9,67 | 9,73 | 9,34 | 9,62 | 0,03% | 3.158,00 |
| 17.02.2025 | 9,30 | 9,95 | 9,20 | 9,62 | 3,50% | 8.701,00 |
| 14.02.2025 | 9,40 | 9,56 | 9,20 | 9,30 | -1,17% | 7.790,00 |
| 13.02.2025 | 9,92 | 10,16 | 9,23 | 9,41 | -5,17% | 5.956,00 |
| 12.02.2025 | 9,24 | 10,45 | 9,23 | 9,92 | 7,33% | 30.293,00 |
| 11.02.2025 | 9,18 | 9,34 | 8,99 | 9,24 | 0,76% | 1.573,00 |
| 10.02.2025 | 9,07 | 9,37 | 8,87 | 9,17 | 0,85% | 5.195,00 |
| 07.02.2025 | 9,46 | 9,51 | 9,07 | 9,09 | -3,81% | 1.049,00 |
| 06.02.2025 | 9,30 | 9,52 | 9,29 | 9,45 | 1,61% | 6.190,00 |
| 05.02.2025 | 9,28 | 9,38 | 9,06 | 9,30 | 0,30% | 2.736,00 |
| 04.02.2025 | 9,20 | 9,41 | 9,07 | 9,28 | 0,87% | 3.723,00 |
| 03.02.2025 | 9,01 | 9,22 | 8,68 | 9,20 | -0,92% | 7.428,00 |
| 31.01.2025 | 9,41 | 9,65 | 9,23 | 9,28 | -1,41% | 2.040,00 |
| 30.01.2025 | 9,22 | 9,50 | 9,18 | 9,41 | 2,14% | 2.574,00 |
| 29.01.2025 | 9,32 | 9,53 | 9,20 | 9,22 | -1,13% | 1.360,00 |
| 28.01.2025 | 9,52 | 9,83 | 9,23 | 9,32 | -2,33% | 1.817,00 |
| 27.01.2025 | 9,65 | 9,85 | 9,33 | 9,54 | -0,50% | 944,00 |
| 24.01.2025 | 9,57 | 10,20 | 9,55 | 9,59 | 0,16% | 3.405,00 |
| 23.01.2025 | 9,33 | 9,72 | 9,12 | 9,58 | 2,60% | 4.404,00 |
| 22.01.2025 | 9,77 | 9,82 | 9,25 | 9,33 | -4,45% | 4.706,00 |
| 21.01.2025 | 9,07 | 9,77 | 8,99 | 9,77 | 7,19% | 13.227,00 |
| 20.01.2025 | 8,68 | 9,19 | 8,50 | 9,11 | 4,98% | 11.756,00 |
| 17.01.2025 | 8,43 | 8,81 | 8,32 | 8,68 | 3,46% | 11.544,00 |
| 16.01.2025 | 9,43 | 9,43 | 8,30 | 8,39 | -12,33% | 39.895,00 |
| 15.01.2025 | 10,32 | 11,01 | 9,42 | 9,57 | -7,27% | 4.623,00 |