64,050€
1,26%
Echtzeit-Aktienkurs Verbund AG
Bid:
Ask:
Aktienkurse zur Verbund AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 63,28 | 64,35 | 61,88 | 64,13 | 1,38% | 285,00 |
| 10.04.2025 | 64,05 | 65,68 | 61,43 | 63,25 | -1,86% | 431,00 |
| 09.04.2025 | 61,68 | 64,95 | 60,93 | 64,45 | 3,70% | 434,00 |
| 08.04.2025 | 63,28 | 64,58 | 61,35 | 62,15 | -1,78% | 2.044,00 |
| 07.04.2025 | 64,30 | 65,15 | 60,70 | 63,28 | -2,80% | 2.588,00 |
| 04.04.2025 | 68,58 | 69,00 | 64,20 | 65,10 | -5,31% | 1.913,00 |
| 03.04.2025 | 66,25 | 69,25 | 65,30 | 68,75 | 2,84% | 688,00 |
| 02.04.2025 | 66,50 | 66,98 | 65,63 | 66,85 | 0,68% | 217,00 |
| 01.04.2025 | 66,18 | 66,55 | 64,95 | 66,40 | 0,45% | 590,00 |
| 31.03.2025 | 66,18 | 66,85 | 65,05 | 66,10 | -0,34% | 1.409,00 |
| 28.03.2025 | 66,28 | 66,85 | 66,08 | 66,33 | 0,11% | 10,00 |
| 27.03.2025 | 65,58 | 66,78 | 65,15 | 66,25 | 1,22% | 738,00 |
| 26.03.2025 | 66,63 | 67,30 | 65,08 | 65,45 | -1,65% | 309,00 |
| 25.03.2025 | 67,08 | 67,40 | 65,58 | 66,55 | -0,89% | 720,00 |
| 24.03.2025 | 67,03 | 67,40 | 65,53 | 67,15 | 0,26% | 2.063,00 |
| 21.03.2025 | 68,95 | 69,05 | 65,55 | 66,98 | -2,93% | 2.973,00 |
| 20.03.2025 | 72,48 | 72,93 | 67,68 | 69,00 | -4,76% | 1.698,00 |
| 19.03.2025 | 71,23 | 72,45 | 70,28 | 72,45 | 1,79% | 395,00 |
| 18.03.2025 | 71,53 | 71,73 | 70,15 | 71,18 | -0,49% | 824,00 |
| 17.03.2025 | 70,55 | 71,75 | 70,10 | 71,53 | 1,49% | 1.371,00 |
| 14.03.2025 | 70,55 | 71,15 | 69,73 | 70,48 | 0,43% | 330,00 |
| 13.03.2025 | 70,10 | 70,73 | 69,50 | 70,18 | 0,04% | 71,00 |
| 12.03.2025 | 71,23 | 71,38 | 68,85 | 70,15 | -1,34% | 93,00 |
| 11.03.2025 | 71,08 | 71,65 | 70,23 | 71,10 | 0,11% | 120,00 |
| 10.03.2025 | 71,23 | 71,48 | 68,68 | 71,03 | -0,14% | 284,00 |
| 07.03.2025 | 70,05 | 71,25 | 67,43 | 71,13 | 1,39% | 807,00 |
| 06.03.2025 | 71,90 | 72,30 | 69,48 | 70,15 | -2,37% | 344,00 |
| 05.03.2025 | 73,03 | 73,35 | 70,95 | 71,85 | -1,34% | 613,00 |
| 04.03.2025 | 71,73 | 73,48 | 71,63 | 72,83 | 1,71% | 243,00 |
| 03.03.2025 | 72,90 | 73,13 | 71,20 | 71,60 | -1,58% | 275,00 |
| 28.02.2025 | 71,33 | 73,30 | 70,68 | 72,75 | 1,78% | 299,00 |
| 27.02.2025 | 72,33 | 72,48 | 70,90 | 71,48 | -1,04% | 140,00 |
| 26.02.2025 | 71,83 | 72,88 | 71,18 | 72,23 | 0,70% | 82,00 |
| 25.02.2025 | 71,15 | 72,20 | 71,15 | 71,73 | 0,77% | 524,00 |
| 24.02.2025 | 71,00 | 72,33 | 70,80 | 71,18 | 0,89% | 400,00 |
| 21.02.2025 | 70,30 | 71,25 | 69,68 | 70,55 | 0,36% | 235,00 |
| 20.02.2025 | 71,08 | 71,70 | 69,70 | 70,30 | -1,09% | 330,00 |
| 19.02.2025 | 70,68 | 71,88 | 70,58 | 71,08 | 0,57% | 1.329,00 |
| 18.02.2025 | 70,93 | 71,43 | 69,63 | 70,68 | -0,35% | 749,00 |
| 17.02.2025 | 71,33 | 72,60 | 70,60 | 70,93 | -0,56% | 647,00 |
| 14.02.2025 | 71,60 | 72,15 | 70,93 | 71,33 | -0,45% | 755,00 |
| 13.02.2025 | 74,33 | 74,33 | 71,00 | 71,65 | -3,14% | 275,00 |
| 12.02.2025 | 73,95 | 74,85 | 72,68 | 73,98 | 0,03% | 195,00 |
| 11.02.2025 | 73,25 | 74,83 | 72,95 | 73,95 | 0,96% | 9,00 |
| 10.02.2025 | 72,43 | 73,43 | 71,45 | 73,25 | 1,14% | 213,00 |
| 07.02.2025 | 73,38 | 73,70 | 71,03 | 72,43 | -1,29% | 240,00 |
| 06.02.2025 | 73,98 | 74,80 | 72,53 | 73,38 | -0,81% | 24,00 |
| 05.02.2025 | 73,55 | 74,53 | 73,03 | 73,98 | 0,44% | 67,00 |
| 04.02.2025 | 73,65 | 74,38 | 73,15 | 73,65 | -0,07% | 8,00 |
| 03.02.2025 | 73,15 | 74,35 | 71,73 | 73,70 | 0,48% | 43,00 |
| 31.01.2025 | 73,25 | 74,23 | 73,03 | 73,35 | 0,20% | 984,00 |
| 30.01.2025 | 72,53 | 73,45 | 71,33 | 73,20 | 0,86% | 157,00 |
| 29.01.2025 | 70,90 | 72,90 | 70,28 | 72,58 | 2,43% | 527,00 |
| 28.01.2025 | 71,15 | 72,60 | 70,40 | 70,85 | -0,35% | 586,00 |
| 27.01.2025 | 72,93 | 73,98 | 70,45 | 71,10 | -2,50% | 67,00 |
| 24.01.2025 | 73,53 | 74,23 | 72,83 | 72,93 | -0,82% | - |
| 23.01.2025 | 72,10 | 74,10 | 72,10 | 73,53 | 1,98% | 68,00 |
| 22.01.2025 | 73,38 | 73,83 | 72,10 | 72,10 | -1,74% | 23,00 |
| 21.01.2025 | 72,53 | 73,38 | 71,80 | 73,38 | 1,17% | 40,00 |
| 20.01.2025 | 72,75 | 73,53 | 71,80 | 72,53 | -0,31% | 251,00 |
| 17.01.2025 | 70,83 | 73,10 | 70,78 | 72,75 | 2,72% | 137,00 |
| 16.01.2025 | 70,30 | 70,98 | 69,50 | 70,83 | 0,68% | 429,00 |
| 15.01.2025 | 70,35 | 71,08 | 69,75 | 70,35 | 0,00% | 48,00 |
| 14.01.2025 | 70,90 | 71,38 | 69,70 | 70,35 | -0,85% | - |
| 13.01.2025 | 69,45 | 71,68 | 69,15 | 70,95 | 2,16% | 3,00 |
| 10.01.2025 | 69,95 | 70,13 | 68,38 | 69,45 | -0,71% | 190,00 |
| 09.01.2025 | 70,10 | 70,98 | 69,68 | 69,95 | -0,21% | 129,00 |
| 08.01.2025 | 71,23 | 71,45 | 69,28 | 70,10 | -1,58% | 101,00 |
| 07.01.2025 | 71,35 | 72,28 | 71,08 | 71,23 | -0,18% | 430,00 |
| 06.01.2025 | 72,48 | 72,85 | 71,20 | 71,35 | -1,42% | 136,00 |
| 03.01.2025 | 71,35 | 72,90 | 71,35 | 72,38 | 1,44% | 5,00 |
| 02.01.2025 | 70,78 | 72,98 | 69,95 | 71,35 | 0,96% | 137,00 |
| 30.12.2024 | 70,55 | 70,88 | 69,15 | 70,68 | 0,39% | 790,00 |
| 27.12.2024 | 70,50 | 70,88 | 69,85 | 70,40 | -0,11% | 6,00 |
| 23.12.2024 | 69,53 | 70,50 | 68,90 | 70,48 | 1,62% | 726,00 |
| 20.12.2024 | 68,53 | 69,75 | 67,95 | 69,35 | 1,20% | 282,00 |
| 19.12.2024 | 67,45 | 68,83 | 67,28 | 68,53 | 1,63% | 275,00 |
| 18.12.2024 | 68,73 | 68,95 | 67,28 | 67,43 | -1,89% | 495,00 |
| 17.12.2024 | 69,25 | 69,28 | 67,75 | 68,73 | -0,76% | 710,00 |
| 16.12.2024 | 70,48 | 70,63 | 68,23 | 69,25 | -1,74% | 282,00 |
| 13.12.2024 | 71,28 | 71,53 | 70,15 | 70,48 | -1,12% | 175,00 |
| 12.12.2024 | 71,88 | 72,20 | 70,53 | 71,28 | -0,83% | 121,00 |
| 11.12.2024 | 72,88 | 73,20 | 71,73 | 71,88 | -1,37% | 47,00 |
| 10.12.2024 | 72,65 | 74,13 | 71,93 | 72,88 | 0,41% | 358,00 |
| 09.12.2024 | 73,28 | 73,60 | 72,13 | 72,58 | -0,96% | 419,00 |
| 06.12.2024 | 73,55 | 74,48 | 72,70 | 73,28 | -0,37% | 204,00 |
| 05.12.2024 | 73,03 | 74,45 | 72,80 | 73,55 | 0,82% | 46,00 |
| 04.12.2024 | 74,85 | 75,03 | 72,83 | 72,95 | -2,54% | 182,00 |
| 03.12.2024 | 74,78 | 75,53 | 74,33 | 74,85 | 0,10% | 3,00 |
| 02.12.2024 | 75,55 | 76,00 | 74,05 | 74,78 | -0,93% | 110,00 |
| 29.11.2024 | 75,80 | 76,08 | 74,88 | 75,48 | -0,43% | 66,00 |
| 28.11.2024 | 74,80 | 76,05 | 74,80 | 75,80 | 1,34% | - |
| 27.11.2024 | 75,35 | 75,70 | 74,38 | 74,80 | -0,73% | - |
| 26.11.2024 | 76,48 | 77,10 | 75,20 | 75,35 | -1,76% | 55,00 |
| 25.11.2024 | 76,25 | 77,30 | 75,83 | 76,70 | 0,76% | 209,00 |
| 22.11.2024 | 75,63 | 76,33 | 74,33 | 76,13 | 0,66% | 423,00 |
| 21.11.2024 | 73,23 | 75,70 | 72,78 | 75,63 | 3,28% | 17,00 |
| 20.11.2024 | 72,10 | 73,58 | 72,00 | 73,23 | 1,56% | 6,00 |
| 19.11.2024 | 74,80 | 75,93 | 71,95 | 72,10 | -3,38% | 81,00 |
| 18.11.2024 | 75,70 | 75,93 | 73,40 | 74,63 | -1,42% | - |