8,048€
-2,69%
Echtzeit-Aktienkurs VERBIO SE INH O.N.
Bid:
Ask:
Aktienkurse zur VERBIO SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 10,39 | 10,80 | 10,31 | 10,32 | -0,67% | 2.724,00 |
| 13.01.2025 | 12,25 | 12,25 | 10,08 | 10,39 | -15,22% | 12.251,00 |
| 10.01.2025 | 12,12 | 12,71 | 11,95 | 12,26 | 1,07% | 1.435,00 |
| 09.01.2025 | 12,20 | 12,24 | 12,01 | 12,13 | -0,61% | 450,00 |
| 08.01.2025 | 12,38 | 12,61 | 12,13 | 12,20 | -1,45% | 3.025,00 |
| 07.01.2025 | 12,84 | 13,06 | 12,32 | 12,38 | -3,51% | 3.563,00 |
| 06.01.2025 | 12,49 | 13,03 | 12,45 | 12,83 | 2,80% | 1.947,00 |
| 03.01.2025 | 12,19 | 12,56 | 12,19 | 12,48 | 2,46% | 1.874,00 |
| 02.01.2025 | 11,89 | 12,39 | 11,86 | 12,18 | 2,53% | 8.689,00 |
| 30.12.2024 | 11,05 | 11,93 | 10,80 | 11,88 | 9,04% | 4.826,00 |
| 27.12.2024 | 10,31 | 11,16 | 10,24 | 10,90 | 5,83% | 1.215,00 |
| 23.12.2024 | 9,91 | 10,33 | 9,67 | 10,30 | 3,99% | 5.196,00 |
| 20.12.2024 | 10,05 | 10,16 | 9,80 | 9,90 | -1,57% | 2.234,00 |
| 19.12.2024 | 10,61 | 10,61 | 10,05 | 10,06 | -5,21% | 4.095,00 |
| 18.12.2024 | 10,77 | 10,86 | 10,55 | 10,61 | -1,44% | 1.652,00 |
| 17.12.2024 | 10,93 | 10,93 | 10,70 | 10,77 | -1,51% | 2.460,00 |
| 16.12.2024 | 11,37 | 11,37 | 10,77 | 10,93 | -3,79% | 2.962,00 |
| 13.12.2024 | 11,61 | 11,69 | 11,28 | 11,36 | -2,11% | 630,00 |
| 12.12.2024 | 11,67 | 11,86 | 11,49 | 11,61 | -0,43% | 458,00 |
| 11.12.2024 | 11,73 | 11,87 | 11,54 | 11,66 | -0,68% | 1.002,00 |
| 10.12.2024 | 11,92 | 11,94 | 11,58 | 11,74 | -1,51% | 4.559,00 |
| 09.12.2024 | 12,06 | 12,19 | 11,71 | 11,92 | -1,08% | 686,00 |
| 06.12.2024 | 11,55 | 12,19 | 11,42 | 12,05 | 4,29% | 1.952,00 |
| 05.12.2024 | 11,46 | 11,75 | 11,35 | 11,55 | 0,79% | 2.587,00 |
| 04.12.2024 | 11,39 | 11,58 | 11,14 | 11,46 | 0,57% | 1.740,00 |
| 03.12.2024 | 11,22 | 11,45 | 11,20 | 11,40 | 1,60% | 2.838,00 |
| 02.12.2024 | 11,45 | 11,77 | 11,16 | 11,22 | -2,52% | 1.384,00 |
| 29.11.2024 | 11,54 | 11,76 | 11,40 | 11,51 | -0,35% | 2.323,00 |
| 28.11.2024 | 11,50 | 11,71 | 11,28 | 11,55 | 0,43% | 3.275,00 |
| 27.11.2024 | 11,19 | 11,57 | 11,08 | 11,50 | 2,73% | 1.836,00 |
| 26.11.2024 | 11,10 | 11,44 | 10,83 | 11,19 | 0,67% | 1.271,00 |
| 25.11.2024 | 10,84 | 11,21 | 10,81 | 11,12 | 2,44% | 1.890,00 |
| 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 |