18,635€
-1,11%
Echtzeit-Aktienkurs Verbio SE
Bid:
Ask:
Aktienkurse zur Verbio SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 18,87 | 19,32 | 18,50 | 18,50 | -1,83% | 6.879,00 |
| 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 |
| 31.10.2025 | 15,68 | 15,72 | 15,17 | 15,31 | -3,98% | 2.636,00 |
| 30.10.2025 | 16,00 | 16,10 | 15,49 | 15,94 | -0,03% | 1.906,00 |
| 29.10.2025 | 16,39 | 16,53 | 15,72 | 15,95 | -2,36% | 4.728,00 |
| 28.10.2025 | 15,75 | 16,46 | 15,48 | 16,33 | 1,46% | 4.547,00 |
| 27.10.2025 | 15,54 | 16,46 | 15,54 | 16,10 | 3,44% | 6.450,00 |
| 24.10.2025 | 15,16 | 15,76 | 15,03 | 15,56 | 3,53% | 6.993,00 |
| 23.10.2025 | 14,57 | 15,32 | 14,57 | 15,03 | 2,95% | 6.858,00 |
| 22.10.2025 | 14,62 | 15,63 | 14,59 | 14,60 | -0,75% | 11.914,00 |
| 21.10.2025 | 14,68 | 15,01 | 14,55 | 14,71 | 0,24% | 17.387,00 |
| 20.10.2025 | 13,31 | 14,94 | 13,31 | 14,68 | 10,30% | 26.503,00 |
| 17.10.2025 | 13,29 | 13,44 | 12,69 | 13,31 | -0,04% | 2.338,00 |
| 16.10.2025 | 13,30 | 13,68 | 13,23 | 13,31 | -1,00% | 1.411,00 |
| 15.10.2025 | 13,21 | 13,67 | 13,09 | 13,45 | 2,32% | 7.091,00 |
| 14.10.2025 | 13,56 | 13,71 | 12,98 | 13,14 | -2,09% | 378,00 |
| 13.10.2025 | 12,79 | 13,49 | 12,70 | 13,42 | 4,07% | 2.010,00 |
| 10.10.2025 | 13,01 | 13,70 | 12,86 | 12,90 | -2,46% | 13.987,00 |
| 09.10.2025 | 12,07 | 13,90 | 12,07 | 13,22 | 6,83% | 20.678,00 |
| 08.10.2025 | 12,02 | 12,41 | 11,86 | 12,38 | 2,65% | 3.041,00 |
| 07.10.2025 | 12,12 | 12,13 | 11,86 | 12,06 | 0,88% | 480,00 |
| 06.10.2025 | 11,72 | 11,96 | 11,55 | 11,95 | 2,09% | 1.860,00 |
| 03.10.2025 | 11,31 | 11,75 | 11,18 | 11,71 | 6,51% | 6.115,00 |
| 02.10.2025 | 10,95 | 11,02 | 10,95 | 10,99 | 0,09% | - |
| 01.10.2025 | 10,61 | 11,09 | 10,56 | 10,98 | 4,03% | 7.141,00 |
| 30.09.2025 | 10,59 | 10,84 | 10,38 | 10,56 | -1,72% | 2.712,00 |
| 29.09.2025 | 10,95 | 11,02 | 10,71 | 10,74 | -1,96% | 10,00 |
| 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 |