30,240€
0,13%
Echtzeit-Aktienkurs VERBIO SE INH O.N.
Bid:
Ask:
Aktienkurse zur VERBIO SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 30,26 | 30,52 | 29,88 | 30,05 | -0,50% | 30,00 |
| 12.08.2026 | 30,42 | 31,12 | 30,09 | 30,20 | -0,56% | 15,00 |
| 11.08.2026 | 29,88 | 30,65 | 29,83 | 30,37 | 2,43% | 2.986,00 |
| 10.08.2026 | 29,76 | 30,39 | 29,31 | 29,65 | -0,87% | 404,00 |
| 07.08.2026 | 30,01 | 30,42 | 29,81 | 29,91 | 0,57% | 1.131,00 |
| 06.08.2026 | 28,88 | 29,97 | 28,68 | 29,74 | 2,09% | 1,00 |
| 05.08.2026 | 29,40 | 30,01 | 29,12 | 29,13 | -0,10% | 68,00 |
| 04.08.2026 | 27,54 | 31,47 | 27,54 | 29,16 | 5,96% | 1.081,00 |
| 03.08.2026 | 28,40 | 28,76 | 27,05 | 27,52 | -4,14% | 3.634,00 |
| 31.07.2026 | 29,40 | 30,03 | 28,69 | 28,71 | -0,38% | 311,00 |
| 30.07.2026 | 29,40 | 29,48 | 28,75 | 28,82 | -2,04% | 1.291,00 |
| 29.07.2026 | 28,80 | 30,24 | 28,50 | 29,42 | 2,47% | 836,00 |
| 28.07.2026 | 30,27 | 31,58 | 28,65 | 28,71 | -5,68% | 1.604,00 |
| 27.07.2026 | 32,42 | 32,55 | 15,18 | 30,44 | -3,52% | 4.486,00 |
| 24.07.2026 | 33,77 | 34,00 | 31,45 | 31,55 | -6,82% | 5.971,00 |
| 23.07.2026 | 32,78 | 34,10 | 32,53 | 33,86 | 3,74% | 848,00 |
| 22.07.2026 | 32,65 | 33,89 | 32,56 | 32,64 | -0,67% | 316,00 |
| 21.07.2026 | 33,21 | 33,30 | 32,12 | 32,86 | -1,08% | 331,00 |
| 20.07.2026 | 32,09 | 34,09 | 32,05 | 33,22 | 3,46% | 3.765,00 |
| 17.07.2026 | 33,06 | 33,16 | 31,64 | 32,11 | -2,81% | 204,00 |
| 16.07.2026 | 32,39 | 33,47 | 32,28 | 33,04 | 2,01% | 1.013,00 |
| 15.07.2026 | 31,98 | 32,85 | 31,61 | 32,39 | 1,16% | 2.512,00 |
| 14.07.2026 | 31,45 | 33,36 | 31,39 | 32,02 | 2,83% | 1.539,00 |
| 13.07.2026 | 30,09 | 32,32 | 30,09 | 31,14 | 1,80% | 397,00 |
| 10.07.2026 | 29,62 | 31,13 | 29,00 | 30,59 | 3,77% | 369,00 |
| 09.07.2026 | 30,03 | 30,78 | 29,36 | 29,48 | -0,94% | 868,00 |
| 08.07.2026 | 29,30 | 30,89 | 28,90 | 29,76 | 1,50% | 748,00 |
| 07.07.2026 | 30,64 | 30,64 | 28,98 | 29,32 | -5,14% | 378,00 |
| 06.07.2026 | 30,92 | 31,80 | 30,21 | 30,91 | 0,00% | 935,00 |
| 03.07.2026 | 31,05 | 31,30 | 30,45 | 30,91 | -0,16% | 218,00 |
| 02.07.2026 | 29,46 | 31,29 | 29,36 | 30,96 | 3,89% | 291,00 |
| 01.07.2026 | 29,84 | 30,25 | 29,63 | 29,80 | 0,03% | 2.016,00 |
| 30.06.2026 | 28,81 | 29,96 | 28,53 | 29,79 | 5,23% | 240,00 |
| 29.06.2026 | 28,20 | 28,89 | 27,96 | 28,31 | 0,53% | 1.520,00 |
| 26.06.2026 | 28,80 | 28,80 | 27,71 | 28,16 | -2,22% | 2.015,00 |
| 25.06.2026 | 29,48 | 29,72 | 28,53 | 28,80 | -2,17% | 1.100,00 |
| 24.06.2026 | 30,09 | 30,44 | 29,07 | 29,44 | -3,51% | 4.536,00 |
| 23.06.2026 | 30,82 | 31,52 | 30,19 | 30,51 | -2,83% | 1.833,00 |
| 22.06.2026 | 31,66 | 32,00 | 30,95 | 31,40 | -0,44% | 183,00 |
| 19.06.2026 | 30,06 | 31,73 | 29,91 | 31,54 | 4,44% | 422,00 |
| 18.06.2026 | 31,16 | 31,26 | 29,30 | 30,20 | -2,33% | 688,00 |
| 17.06.2026 | 31,15 | 31,86 | 30,70 | 30,92 | -3,16% | 398,00 |
| 16.06.2026 | 30,16 | 32,19 | 29,97 | 31,93 | 4,24% | 1.405,00 |
| 15.06.2026 | 31,75 | 32,53 | 28,35 | 30,63 | -1,76% | 9.603,00 |
| 12.06.2026 | 32,60 | 32,83 | 30,91 | 31,18 | -4,88% | 2.059,00 |
| 11.06.2026 | 32,92 | 33,78 | 32,38 | 32,78 | -0,58% | 3.577,00 |
| 10.06.2026 | 33,07 | 34,32 | 32,10 | 32,97 | -1,38% | 11.037,00 |
| 09.06.2026 | 37,34 | 37,44 | 33,00 | 33,43 | -10,42% | 6.799,00 |
| 08.06.2026 | 38,43 | 39,18 | 37,28 | 37,32 | -1,69% | 1.766,00 |
| 05.06.2026 | 37,56 | 38,44 | 37,11 | 37,96 | -0,34% | 788,00 |
| 04.06.2026 | 39,37 | 39,56 | 36,91 | 38,09 | -3,13% | 2.538,00 |
| 03.06.2026 | 40,79 | 41,85 | 39,05 | 39,32 | -0,63% | 960,00 |
| 02.06.2026 | 39,92 | 39,99 | 38,27 | 39,57 | -0,88% | 765,00 |
| 01.06.2026 | 38,00 | 40,84 | 37,40 | 39,92 | 5,66% | 5.152,00 |
| 29.05.2026 | 39,11 | 39,62 | 37,45 | 37,78 | -4,79% | 1.167,00 |
| 28.05.2026 | 36,84 | 39,81 | 36,84 | 39,68 | 9,43% | 3.177,00 |
| 27.05.2026 | 38,53 | 39,00 | 35,33 | 36,26 | -5,45% | 1.983,00 |
| 26.05.2026 | 37,24 | 39,14 | 36,92 | 38,35 | 2,59% | 1.072,00 |
| 25.05.2026 | 38,38 | 38,38 | 35,78 | 37,38 | -0,61% | 1.494,00 |
| 22.05.2026 | 36,94 | 38,31 | 35,90 | 37,61 | 2,06% | 838,00 |
| 21.05.2026 | 35,29 | 37,22 | 34,97 | 36,85 | 4,66% | 2.590,00 |
| 20.05.2026 | 35,86 | 36,62 | 34,71 | 35,21 | -1,68% | 812,00 |
| 19.05.2026 | 37,85 | 38,15 | 35,13 | 35,81 | -7,30% | 1.979,00 |
| 18.05.2026 | 39,41 | 40,28 | 37,89 | 38,63 | -2,72% | 1.854,00 |
| 15.05.2026 | 40,38 | 41,08 | 39,41 | 39,71 | -1,07% | 2.573,00 |
| 14.05.2026 | 37,43 | 41,57 | 37,38 | 40,14 | 4,69% | 4.986,00 |
| 13.05.2026 | 33,22 | 38,76 | 32,69 | 38,34 | 16,18% | 3.967,00 |
| 12.05.2026 | 33,62 | 34,07 | 32,90 | 33,00 | -1,32% | 1.326,00 |
| 11.05.2026 | 34,28 | 36,45 | 33,00 | 33,44 | -4,21% | 5.898,00 |
| 08.05.2026 | 35,92 | 36,46 | 34,45 | 34,91 | -2,38% | 1.902,00 |
| 07.05.2026 | 36,70 | 37,09 | 34,95 | 35,76 | -1,11% | 3.760,00 |
| 06.05.2026 | 40,46 | 40,91 | 36,16 | 36,16 | -11,76% | 6.770,00 |
| 05.05.2026 | 39,46 | 41,69 | 39,45 | 40,98 | 3,72% | 1.162,00 |
| 04.05.2026 | 37,47 | 40,00 | 37,47 | 39,51 | 5,02% | 2.189,00 |
| 30.04.2026 | 37,99 | 39,11 | 36,48 | 37,62 | -1,05% | 1.166,00 |
| 29.04.2026 | 36,86 | 39,10 | 36,86 | 38,02 | 3,04% | 11.847,00 |
| 28.04.2026 | 36,57 | 38,35 | 36,37 | 36,90 | 1,29% | 3.226,00 |
| 27.04.2026 | 39,33 | 40,16 | 35,57 | 36,43 | -5,28% | 3.524,00 |
| 24.04.2026 | 40,74 | 41,33 | 38,46 | 38,46 | -6,74% | 1.965,00 |
| 23.04.2026 | 37,50 | 41,61 | 36,95 | 41,24 | 10,21% | 3.702,00 |
| 22.04.2026 | 37,60 | 37,88 | 36,00 | 37,42 | 0,94% | 1.037,00 |
| 21.04.2026 | 36,13 | 37,32 | 35,88 | 37,07 | 2,52% | 973,00 |
| 20.04.2026 | 37,13 | 38,79 | 35,49 | 36,16 | 0,72% | 4.756,00 |
| 17.04.2026 | 39,58 | 40,25 | 34,67 | 35,90 | -8,58% | 9.385,00 |
| 16.04.2026 | 39,85 | 40,13 | 38,50 | 39,27 | -1,26% | 1.086,00 |
| 15.04.2026 | 38,26 | 41,02 | 37,46 | 39,77 | 5,27% | 4.291,00 |
| 14.04.2026 | 38,59 | 39,79 | 37,78 | 37,78 | -2,68% | 3.785,00 |
| 13.04.2026 | 39,50 | 40,76 | 38,20 | 38,82 | 4,35% | 4.238,00 |
| 10.04.2026 | 38,00 | 38,31 | 36,37 | 37,20 | -2,52% | 3.597,00 |
| 09.04.2026 | 37,42 | 39,14 | 37,33 | 38,16 | 5,47% | 9.491,00 |
| 08.04.2026 | 43,96 | 44,98 | 35,40 | 36,18 | -17,45% | 25.920,00 |
| 07.04.2026 | 43,22 | 45,39 | 42,95 | 43,83 | 2,24% | 4.567,00 |
| 02.04.2026 | 38,39 | 43,80 | 38,39 | 42,87 | 6,59% | 18.350,00 |
| 01.04.2026 | 46,03 | 46,93 | 38,23 | 40,22 | -12,75% | 35.234,00 |
| 31.03.2026 | 46,18 | 46,92 | 44,17 | 46,10 | 0,52% | 3.267,00 |
| 30.03.2026 | 42,74 | 46,01 | 42,74 | 45,86 | 7,25% | 5.563,00 |
| 27.03.2026 | 44,41 | 44,68 | 40,74 | 42,76 | -3,32% | 14.737,00 |
| 26.03.2026 | 42,58 | 44,61 | 41,74 | 44,23 | 2,74% | 5.312,00 |
| 25.03.2026 | 39,48 | 43,46 | 39,04 | 43,05 | 9,13% | 17.172,00 |
| 24.03.2026 | 35,44 | 40,04 | 35,40 | 39,45 | 7,79% | 7.911,00 |