9,113€
4,98%
Echtzeit-Aktienkurs VERBIO SE INH O.N.
Bid:
Ask:
Aktienkurse zur VERBIO SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |