9,160€
-2,16%
Echtzeit-Aktienkurs Verbio SE
Bid:
Ask:
Aktienkurse zur Verbio SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |