29,320€
-5,14%
Echtzeit-Aktienkurs Verbio SE
Bid:
Ask:
Aktienkurse zur Verbio SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2026 | 30,64 | 30,64 | 29,20 | 29,21 | -5,50% | 96,00 |
| 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 |
| 23.03.2026 | 35,36 | 37,41 | 34,51 | 36,60 | 2,43% | 2.366,00 |
| 20.03.2026 | 36,27 | 37,60 | 35,36 | 35,73 | -1,35% | 3.089,00 |
| 19.03.2026 | 36,99 | 37,19 | 35,28 | 36,22 | -1,87% | 2.101,00 |
| 18.03.2026 | 37,02 | 37,73 | 36,48 | 36,91 | -0,19% | 4.074,00 |
| 17.03.2026 | 35,47 | 37,09 | 35,26 | 36,98 | 3,15% | 5.945,00 |
| 16.03.2026 | 34,84 | 36,03 | 34,45 | 35,85 | 3,49% | 4.346,00 |
| 13.03.2026 | 35,09 | 35,77 | 33,59 | 34,64 | -1,23% | 10.024,00 |
| 12.03.2026 | 32,43 | 36,04 | 32,16 | 35,07 | 6,69% | 9.367,00 |
| 11.03.2026 | 31,03 | 33,07 | 30,50 | 32,87 | 6,31% | 5.532,00 |
| 10.03.2026 | 28,44 | 30,92 | 28,44 | 30,92 | 8,19% | 4.887,00 |
| 09.03.2026 | 28,82 | 28,97 | 27,46 | 28,58 | -0,83% | 5.793,00 |
| 06.03.2026 | 28,35 | 29,05 | 27,43 | 28,82 | 2,78% | 3.609,00 |
| 05.03.2026 | 26,50 | 29,19 | 26,50 | 28,04 | 4,98% | 9.900,00 |
| 04.03.2026 | 25,86 | 26,71 | 25,20 | 26,71 | 0,87% | 2.052,00 |
| 03.03.2026 | 27,61 | 28,67 | 26,21 | 26,48 | -5,09% | 4.031,00 |
| 02.03.2026 | 26,19 | 28,54 | 26,19 | 27,90 | 5,76% | 11.644,00 |
| 27.02.2026 | 26,73 | 27,81 | 26,38 | 26,38 | -1,20% | 3.028,00 |
| 26.02.2026 | 27,15 | 27,58 | 26,43 | 26,70 | -2,48% | 1.919,00 |
| 25.02.2026 | 25,53 | 27,66 | 25,29 | 27,38 | 9,52% | 5.491,00 |
| 24.02.2026 | 23,54 | 25,16 | 23,40 | 25,00 | 6,29% | 2.888,00 |
| 23.02.2026 | 24,28 | 24,38 | 23,46 | 23,52 | -4,35% | 2.232,00 |
| 20.02.2026 | 24,78 | 25,00 | 24,37 | 24,59 | -1,13% | 700,00 |
| 19.02.2026 | 24,80 | 25,13 | 24,39 | 24,87 | -0,48% | 288,00 |
| 18.02.2026 | 24,81 | 25,04 | 24,50 | 24,99 | 1,96% | 101,00 |
| 17.02.2026 | 24,47 | 24,74 | 23,75 | 24,51 | -0,16% | 778,00 |
| 16.02.2026 | 24,31 | 25,54 | 24,20 | 24,55 | 0,78% | 6.835,00 |
| 13.02.2026 | 23,88 | 24,50 | 23,30 | 24,36 | 2,14% | 675,00 |