10,950€
-1,88%
Echtzeit-Aktienkurs Verbio SE
Bid:
Ask:
Aktienkurse zur Verbio SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 11,15 | 11,19 | 10,29 | 10,96 | -1,84% | 5.490,00 |
| 25.09.2025 | 11,01 | 11,81 | 10,75 | 11,16 | 1,50% | 14.750,00 |
| 24.09.2025 | 10,78 | 11,08 | 10,60 | 11,00 | 0,92% | 4.695,00 |
| 23.09.2025 | 10,88 | 10,90 | 10,87 | 10,90 | 2,49% | - |
| 22.09.2025 | 11,19 | 11,22 | 10,63 | 10,63 | -5,97% | 2.404,00 |
| 19.09.2025 | 11,28 | 11,86 | 11,12 | 11,31 | 1,30% | 8.695,00 |
| 18.09.2025 | 10,77 | 11,21 | 10,56 | 11,16 | 3,57% | 355,00 |
| 17.09.2025 | 11,09 | 11,21 | 10,72 | 10,78 | -3,19% | 3.303,00 |
| 16.09.2025 | 11,15 | 11,45 | 11,12 | 11,13 | -0,04% | 4.604,00 |
| 15.09.2025 | 10,03 | 11,28 | 10,00 | 11,14 | 11,46% | 13.626,00 |
| 12.09.2025 | 10,04 | 10,06 | 9,81 | 9,99 | 0,30% | 1.000,00 |
| 11.09.2025 | 9,85 | 9,96 | 9,74 | 9,96 | -0,70% | - |
| 10.09.2025 | 10,22 | 10,25 | 9,87 | 10,03 | -2,62% | 11.381,00 |
| 09.09.2025 | 10,30 | 10,32 | 10,28 | 10,30 | 0,49% | - |
| 08.09.2025 | 10,28 | 10,43 | 10,25 | 10,25 | 0,05% | 150,00 |
| 05.09.2025 | 10,22 | 10,52 | 10,08 | 10,25 | 0,39% | 901,00 |
| 04.09.2025 | 10,37 | 10,53 | 10,17 | 10,21 | -1,59% | 501,00 |
| 03.09.2025 | 10,22 | 10,64 | 10,10 | 10,37 | 1,52% | 5.275,00 |
| 02.09.2025 | 10,63 | 10,69 | 10,21 | 10,22 | -3,90% | 1.680,00 |
| 01.09.2025 | 10,62 | 10,90 | 10,59 | 10,63 | 0,24% | 4.864,00 |
| 29.08.2025 | 10,71 | 11,14 | 10,45 | 10,61 | -0,98% | 4.637,00 |
| 28.08.2025 | 10,19 | 10,92 | 10,16 | 10,71 | 5,05% | 24.921,00 |
| 27.08.2025 | 10,18 | 10,40 | 10,08 | 10,20 | 0,30% | 1.938,00 |
| 26.08.2025 | 10,41 | 10,44 | 10,09 | 10,17 | -2,31% | 2.473,00 |
| 25.08.2025 | 10,27 | 10,47 | 10,18 | 10,41 | 1,31% | 2.050,00 |
| 22.08.2025 | 9,94 | 10,39 | 9,93 | 10,27 | 3,27% | 5.068,00 |
| 21.08.2025 | 10,05 | 10,12 | 9,93 | 9,95 | -1,00% | 652,00 |
| 20.08.2025 | 10,17 | 10,25 | 10,03 | 10,05 | -1,42% | 3.280,00 |
| 19.08.2025 | 10,06 | 10,34 | 9,99 | 10,19 | 1,29% | 2.003,00 |
| 18.08.2025 | 10,10 | 10,21 | 9,86 | 10,06 | -0,10% | 3.158,00 |
| 15.08.2025 | 10,33 | 10,48 | 10,02 | 10,07 | -2,14% | 8.028,00 |
| 14.08.2025 | 10,03 | 10,53 | 10,03 | 10,29 | 2,34% | 7.200,00 |
| 13.08.2025 | 10,22 | 10,30 | 10,02 | 10,06 | -1,57% | 62,00 |
| 12.08.2025 | 10,36 | 10,52 | 10,03 | 10,22 | -1,40% | 8.516,00 |
| 11.08.2025 | 10,67 | 10,74 | 10,24 | 10,36 | -2,63% | 2.426,00 |
| 08.08.2025 | 9,93 | 10,69 | 9,89 | 10,64 | 7,47% | 2.140,00 |
| 07.08.2025 | 9,97 | 10,50 | 9,40 | 9,90 | -0,70% | 27.272,00 |
| 06.08.2025 | 11,74 | 11,94 | 9,80 | 9,97 | -15,26% | 24.639,00 |
| 05.08.2025 | 11,93 | 12,16 | 11,64 | 11,77 | -1,42% | 3.035,00 |
| 04.08.2025 | 11,35 | 11,96 | 11,26 | 11,94 | 6,33% | 2.837,00 |
| 01.08.2025 | 11,39 | 11,44 | 11,00 | 11,23 | -1,32% | 19.391,00 |
| 31.07.2025 | 11,74 | 11,83 | 11,35 | 11,38 | -2,99% | 2.689,00 |
| 30.07.2025 | 11,86 | 12,01 | 11,60 | 11,73 | -1,01% | 4.910,00 |
| 29.07.2025 | 12,62 | 12,74 | 11,74 | 11,85 | -5,99% | 9.117,00 |
| 28.07.2025 | 12,41 | 12,88 | 12,31 | 12,60 | 2,15% | 6.443,00 |
| 25.07.2025 | 12,51 | 12,51 | 12,13 | 12,34 | -1,28% | 6.643,00 |
| 24.07.2025 | 12,09 | 12,91 | 12,04 | 12,50 | 3,39% | 25.054,00 |
| 23.07.2025 | 12,05 | 12,35 | 11,86 | 12,09 | 1,21% | 10.699,00 |
| 22.07.2025 | 12,78 | 13,10 | 11,54 | 11,94 | -7,62% | 34.827,00 |
| 21.07.2025 | 12,22 | 13,17 | 12,22 | 12,93 | 5,81% | 33.064,00 |
| 18.07.2025 | 11,30 | 12,39 | 11,30 | 12,22 | 8,05% | 2.141,00 |
| 17.07.2025 | 11,31 | 11,52 | 11,22 | 11,31 | -0,04% | 1.484,00 |
| 16.07.2025 | 11,71 | 11,78 | 11,25 | 11,31 | -3,21% | 7.476,00 |
| 15.07.2025 | 11,70 | 12,34 | 11,67 | 11,69 | 0,00% | 590,00 |
| 14.07.2025 | 12,23 | 12,28 | 11,60 | 11,69 | -4,38% | 6.385,00 |
| 11.07.2025 | 12,60 | 12,60 | 0,00 | 12,22 | -3,13% | 7.380,00 |
| 10.07.2025 | 12,40 | 12,85 | 12,36 | 12,62 | 1,73% | 5.043,00 |
| 09.07.2025 | 12,59 | 12,68 | 12,40 | 12,40 | -1,47% | 911,00 |
| 08.07.2025 | 12,66 | 12,80 | 12,26 | 12,59 | -0,55% | 2.953,00 |
| 07.07.2025 | 12,86 | 12,96 | 12,65 | 12,66 | -1,56% | 7.288,00 |
| 04.07.2025 | 13,15 | 13,21 | 12,79 | 12,86 | -2,17% | 2.723,00 |
| 03.07.2025 | 13,32 | 13,35 | 12,94 | 13,14 | -1,17% | 4.838,00 |
| 02.07.2025 | 12,95 | 13,39 | 12,79 | 13,30 | 2,74% | 2.307,00 |
| 01.07.2025 | 12,23 | 12,99 | 12,21 | 12,94 | 5,76% | - |
| 30.06.2025 | 12,39 | 12,63 | 12,05 | 12,24 | -1,05% | - |
| 27.06.2025 | 12,32 | 12,68 | 12,19 | 12,37 | 0,00% | - |
| 26.06.2025 | 11,10 | 12,47 | 11,10 | 12,37 | 11,55% | - |
| 25.06.2025 | 11,18 | 11,60 | 0,00 | 11,09 | -0,49% | 600,00 |
| 24.06.2025 | 11,85 | 12,00 | 11,14 | 11,14 | -4,70% | 3.795,00 |
| 23.06.2025 | 11,47 | 12,07 | 11,35 | 11,69 | 2,32% | 10.547,00 |
| 20.06.2025 | 10,60 | 11,56 | 10,60 | 11,43 | 7,63% | 17.465,00 |
| 19.06.2025 | 10,48 | 10,84 | 10,34 | 10,62 | 1,34% | 5.504,00 |
| 18.06.2025 | 10,73 | 10,74 | 10,05 | 10,48 | -2,19% | 13.085,00 |
| 17.06.2025 | 10,80 | 11,30 | 10,66 | 10,71 | -1,06% | 12.501,00 |
| 16.06.2025 | 10,91 | 11,46 | 10,52 | 10,83 | -0,18% | 10.165,00 |
| 13.06.2025 | 9,78 | 10,98 | 9,65 | 10,85 | 9,30% | 16.281,00 |
| 12.06.2025 | 9,87 | 9,94 | 9,67 | 9,92 | 0,03% | 1.000,00 |
| 11.06.2025 | 9,87 | 10,26 | 9,82 | 9,92 | 0,46% | 5.951,00 |
| 10.06.2025 | 9,76 | 9,91 | 9,63 | 9,88 | 1,23% | 1.621,00 |
| 09.06.2025 | 9,64 | 9,96 | 9,64 | 9,76 | 0,67% | 2.044,00 |
| 06.06.2025 | 9,42 | 9,78 | 9,37 | 9,69 | 2,89% | 7.042,00 |
| 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 |