10,840€
-2,25%
Echtzeit-Aktienkurs Verbio SE
Bid:
Ask:
Aktienkurse zur Verbio SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 11,09 | 11,22 | 10,74 | 10,85 | -2,16% | 2.243,00 |
| 21.11.2024 | 11,53 | 11,66 | 10,74 | 11,09 | -3,77% | 5.957,00 |
| 20.11.2024 | 12,17 | 12,39 | 11,34 | 11,53 | -5,07% | 2.742,00 |
| 19.11.2024 | 12,07 | 12,28 | 12,00 | 12,14 | 0,66% | 337,00 |
| 18.11.2024 | 12,37 | 12,40 | 11,93 | 12,06 | -2,47% | 470,00 |
| 15.11.2024 | 12,37 | 12,54 | 12,03 | 12,37 | 0,16% | 1.330,00 |
| 14.11.2024 | 11,96 | 12,52 | 11,76 | 12,35 | 3,22% | 3.305,00 |
| 13.11.2024 | 11,44 | 12,31 | 10,69 | 11,96 | 4,55% | 7.104,00 |
| 12.11.2024 | 13,32 | 13,32 | 11,09 | 11,44 | -14,53% | 19.080,00 |
| 11.11.2024 | 13,38 | 13,62 | 13,18 | 13,39 | 0,11% | 3.692,00 |
| 08.11.2024 | 13,78 | 13,80 | 13,23 | 13,37 | -2,98% | 177,00 |
| 07.11.2024 | 13,26 | 13,92 | 13,19 | 13,78 | 3,88% | 2.593,00 |
| 06.11.2024 | 13,91 | 14,04 | 12,89 | 13,27 | -5,49% | 5.650,00 |
| 05.11.2024 | 13,92 | 14,11 | 13,78 | 14,04 | 0,68% | 1.000,00 |
| 04.11.2024 | 14,02 | 14,21 | 13,78 | 13,94 | -0,57% | 3.408,00 |
| 01.11.2024 | 14,18 | 14,18 | 13,91 | 14,02 | -1,09% | 820,00 |
| 31.10.2024 | 14,76 | 14,76 | 13,60 | 14,18 | -3,96% | 7.727,00 |
| 30.10.2024 | 14,81 | 14,94 | 14,59 | 14,76 | -0,67% | 3.916,00 |
| 29.10.2024 | 15,10 | 15,30 | 14,70 | 14,86 | -1,56% | 5.448,00 |
| 28.10.2024 | 15,32 | 15,38 | 14,93 | 15,10 | -1,21% | 873,00 |
| 25.10.2024 | 15,17 | 15,39 | 15,09 | 15,28 | 0,69% | 573,00 |
| 24.10.2024 | 15,23 | 15,62 | 15,03 | 15,18 | -0,39% | 265,00 |
| 23.10.2024 | 15,85 | 16,19 | 15,07 | 15,24 | -3,79% | 2.769,00 |
| 22.10.2024 | 15,81 | 16,01 | 15,58 | 15,84 | -0,09% | 590,00 |
| 21.10.2024 | 16,36 | 16,67 | 15,52 | 15,85 | -3,09% | 3.288,00 |
| 18.10.2024 | 15,75 | 16,41 | 15,69 | 16,36 | 3,87% | 1.251,00 |
| 17.10.2024 | 15,62 | 15,94 | 15,51 | 15,75 | 0,57% | 321,00 |
| 16.10.2024 | 15,76 | 16,00 | 15,47 | 15,66 | -0,63% | 1.610,00 |
| 15.10.2024 | 16,26 | 16,37 | 15,36 | 15,76 | -3,08% | 3.739,00 |
| 14.10.2024 | 16,94 | 17,21 | 16,11 | 16,26 | -3,93% | 2.614,00 |
| 11.10.2024 | 17,20 | 17,25 | 16,73 | 16,92 | -1,60% | 1.554,00 |
| 10.10.2024 | 17,27 | 17,45 | 16,97 | 17,20 | -0,43% | 440,00 |
| 09.10.2024 | 17,10 | 17,54 | 16,84 | 17,27 | 0,67% | 300,00 |
| 08.10.2024 | 17,45 | 17,78 | 17,05 | 17,16 | -1,77% | 1.443,00 |
| 07.10.2024 | 17,85 | 18,06 | 17,17 | 17,47 | -1,85% | 2.655,00 |
| 04.10.2024 | 17,34 | 18,15 | 17,13 | 17,80 | 2,89% | 1.607,00 |
| 03.10.2024 | 17,69 | 17,69 | 16,96 | 17,30 | -2,45% | 1.855,00 |
| 02.10.2024 | 18,21 | 18,28 | 17,55 | 17,73 | -2,37% | 2.550,00 |
| 01.10.2024 | 18,54 | 18,77 | 18,08 | 18,16 | -2,05% | 1.710,00 |
| 30.09.2024 | 18,22 | 18,89 | 18,21 | 18,54 | 2,04% | 1.574,00 |
| 27.09.2024 | 17,85 | 18,42 | 17,52 | 18,17 | 1,74% | 1.585,00 |
| 26.09.2024 | 16,13 | 18,64 | 16,13 | 17,86 | 10,69% | 6.891,00 |
| 25.09.2024 | 16,06 | 16,59 | 15,79 | 16,14 | 0,50% | 2.101,00 |
| 24.09.2024 | 14,74 | 16,19 | 14,60 | 16,06 | 9,11% | 3.449,00 |
| 23.09.2024 | 14,97 | 15,01 | 14,51 | 14,72 | -1,70% | 1.107,00 |
| 20.09.2024 | 15,45 | 15,55 | 0,00 | 14,97 | -3,11% | 4.341,00 |
| 19.09.2024 | 15,64 | 15,80 | 15,41 | 15,45 | -1,21% | 4.707,00 |
| 18.09.2024 | 16,00 | 16,05 | 15,38 | 15,64 | -2,22% | 673,00 |
| 17.09.2024 | 15,45 | 16,23 | 15,43 | 16,00 | 3,63% | 444,00 |
| 16.09.2024 | 15,87 | 15,95 | 15,28 | 15,44 | -2,65% | 845,00 |
| 13.09.2024 | 15,68 | 16,06 | 15,59 | 15,86 | 1,15% | 521,00 |
| 12.09.2024 | 15,75 | 16,28 | 15,42 | 15,68 | -0,54% | 1.097,00 |
| 11.09.2024 | 15,52 | 16,66 | 15,18 | 15,76 | 1,68% | 2.613,00 |
| 10.09.2024 | 15,97 | 16,21 | 15,07 | 15,50 | -3,13% | 1.050,00 |
| 09.09.2024 | 15,83 | 16,13 | 15,63 | 16,00 | 1,59% | 1.970,00 |
| 06.09.2024 | 16,37 | 16,51 | 15,65 | 15,75 | -3,76% | 360,00 |
| 05.09.2024 | 16,06 | 16,74 | 15,86 | 16,37 | 1,87% | 500,00 |
| 04.09.2024 | 16,40 | 16,40 | 15,63 | 16,07 | -2,04% | 3.571,00 |
| 03.09.2024 | 17,25 | 17,35 | 16,38 | 16,40 | -4,93% | 1.050,00 |
| 02.09.2024 | 17,26 | 17,39 | 16,48 | 17,25 | -0,06% | 574,00 |
| 30.08.2024 | 17,20 | 17,57 | 17,02 | 17,26 | 0,35% | 425,00 |
| 29.08.2024 | 17,13 | 17,53 | 16,98 | 17,20 | 0,53% | 557,00 |
| 28.08.2024 | 17,38 | 17,40 | 16,97 | 17,11 | -1,53% | 301,00 |
| 27.08.2024 | 17,92 | 17,94 | 17,15 | 17,38 | -2,96% | 800,00 |
| 26.08.2024 | 18,20 | 18,27 | 17,61 | 17,91 | -1,89% | 453,00 |
| 23.08.2024 | 17,63 | 18,46 | 17,60 | 18,25 | 3,75% | 380,00 |
| 22.08.2024 | 17,78 | 17,96 | 17,53 | 17,59 | -1,04% | 823,00 |
| 21.08.2024 | 18,45 | 18,46 | 17,50 | 17,78 | -3,50% | 3.644,00 |
| 20.08.2024 | 19,04 | 19,33 | 18,21 | 18,42 | -3,15% | 3.316,00 |
| 19.08.2024 | 18,01 | 19,94 | 17,91 | 19,02 | 6,20% | 9.533,00 |
| 16.08.2024 | 17,11 | 17,92 | 17,11 | 17,91 | 4,71% | 1.161,00 |
| 15.08.2024 | 16,43 | 17,18 | 16,37 | 17,11 | 4,11% | 1.534,00 |
| 14.08.2024 | 16,32 | 16,66 | 16,13 | 16,43 | 0,70% | 881,00 |
| 13.08.2024 | 16,13 | 16,32 | 15,70 | 16,32 | 1,37% | 940,00 |
| 12.08.2024 | 16,13 | 16,74 | 16,03 | 16,10 | 0,06% | 662,00 |
| 09.08.2024 | 16,30 | 16,72 | 16,09 | 16,09 | -1,35% | 971,00 |
| 08.08.2024 | 15,72 | 16,33 | 15,45 | 16,31 | 4,09% | 927,00 |
| 07.08.2024 | 15,21 | 16,20 | 15,21 | 15,67 | 3,33% | 2.055,00 |
| 06.08.2024 | 15,09 | 15,93 | 15,09 | 15,16 | 0,30% | 1.687,00 |
| 05.08.2024 | 15,50 | 15,50 | 13,90 | 15,12 | -2,26% | 6.883,00 |
| 02.08.2024 | 16,96 | 17,11 | 15,15 | 15,47 | -9,51% | 7.589,00 |
| 01.08.2024 | 17,46 | 17,60 | 17,01 | 17,09 | -1,98% | 2.793,00 |
| 31.07.2024 | 17,77 | 18,05 | 17,11 | 17,44 | -1,69% | 2.481,00 |
| 30.07.2024 | 17,98 | 18,01 | 17,54 | 17,74 | -1,36% | 330,00 |
| 29.07.2024 | 18,29 | 18,39 | 17,74 | 17,98 | -1,51% | 1.254,00 |
| 26.07.2024 | 17,82 | 18,66 | 17,80 | 18,26 | 2,44% | 946,00 |
| 25.07.2024 | 17,28 | 17,92 | 17,05 | 17,82 | 3,04% | 2.740,00 |
| 24.07.2024 | 17,10 | 17,85 | 16,88 | 17,30 | 0,82% | 1.443,00 |
| 23.07.2024 | 17,57 | 17,61 | 16,85 | 17,16 | -2,42% | 3.749,00 |
| 22.07.2024 | 16,97 | 17,86 | 16,86 | 17,58 | 3,75% | 3.378,00 |
| 19.07.2024 | 17,74 | 17,77 | 16,66 | 16,95 | -4,64% | 3.229,00 |
| 18.07.2024 | 17,61 | 17,87 | 17,48 | 17,77 | 0,99% | 740,00 |
| 17.07.2024 | 18,45 | 18,74 | 17,30 | 17,60 | -4,81% | 1.656,00 |
| 16.07.2024 | 18,64 | 18,65 | 17,99 | 18,49 | -0,80% | 1.347,00 |
| 15.07.2024 | 18,58 | 18,71 | 18,09 | 18,64 | 0,32% | 75,00 |
| 12.07.2024 | 18,53 | 18,89 | 18,29 | 18,58 | 0,24% | 1.470,00 |
| 11.07.2024 | 18,26 | 18,62 | 17,80 | 18,53 | 1,51% | 2.409,00 |
| 10.07.2024 | 18,50 | 18,65 | 18,07 | 18,26 | -1,30% | 181,00 |
| 09.07.2024 | 18,43 | 18,66 | 18,00 | 18,50 | 0,30% | 448,00 |
| 08.07.2024 | 18,14 | 18,94 | 17,81 | 18,44 | 1,68% | 1.331,00 |