70,475€
1,62%
Echtzeit-Aktienkurs Verbund AG
Bid:
Ask:
Aktienkurse zur Verbund AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 74,38 | 77,70 | 74,10 | 75,70 | 1,58% | 106,00 |
| 14.11.2024 | 71,08 | 75,13 | 70,78 | 74,53 | 4,82% | 57,00 |
| 13.11.2024 | 71,18 | 72,08 | 70,38 | 71,10 | -0,07% | 156,00 |
| 12.11.2024 | 72,15 | 73,35 | 70,48 | 71,15 | -1,39% | 242,00 |
| 11.11.2024 | 72,00 | 73,20 | 71,13 | 72,15 | 0,21% | 205,00 |
| 08.11.2024 | 72,50 | 73,20 | 71,63 | 72,00 | -0,76% | 62,00 |
| 07.11.2024 | 73,18 | 73,73 | 71,55 | 72,55 | -0,92% | 201,00 |
| 06.11.2024 | 75,80 | 76,88 | 71,38 | 73,23 | -3,84% | 690,00 |
| 05.11.2024 | 76,05 | 77,28 | 75,05 | 76,15 | 0,30% | - |
| 04.11.2024 | 75,13 | 76,43 | 75,00 | 75,93 | 1,13% | 32,00 |
| 01.11.2024 | 75,28 | 75,83 | 74,80 | 75,08 | -0,30% | - |
| 31.10.2024 | 77,20 | 77,63 | 74,85 | 75,30 | -2,46% | 83,00 |
| 30.10.2024 | 77,35 | 78,25 | 76,15 | 77,20 | -0,39% | 3,00 |
| 29.10.2024 | 78,45 | 79,20 | 77,43 | 77,50 | -1,27% | - |
| 28.10.2024 | 78,20 | 79,33 | 78,05 | 78,50 | 0,54% | 230,00 |
| 25.10.2024 | 76,75 | 78,80 | 76,73 | 78,08 | 1,56% | 204,00 |
| 24.10.2024 | 75,53 | 77,33 | 75,48 | 76,88 | 1,75% | - |
| 23.10.2024 | 75,75 | 76,60 | 75,30 | 75,55 | -0,17% | - |
| 22.10.2024 | 77,63 | 77,75 | 75,45 | 75,68 | -2,64% | 301,00 |
| 21.10.2024 | 77,23 | 77,75 | 76,28 | 77,73 | 0,61% | 30,00 |
| 18.10.2024 | 76,73 | 77,65 | 76,18 | 77,25 | 0,68% | 125,00 |
| 17.10.2024 | 76,43 | 77,65 | 76,30 | 76,73 | 0,33% | 14,00 |
| 16.10.2024 | 74,90 | 76,95 | 74,80 | 76,48 | 2,10% | 94,00 |
| 15.10.2024 | 74,43 | 76,08 | 73,78 | 74,90 | 0,67% | 122,00 |
| 14.10.2024 | 74,40 | 74,78 | 73,10 | 74,40 | 0,07% | 130,00 |
| 11.10.2024 | 73,05 | 74,43 | 73,03 | 74,35 | 1,78% | 23,00 |
| 10.10.2024 | 73,60 | 74,40 | 72,58 | 73,05 | -0,68% | 38,00 |
| 09.10.2024 | 73,20 | 73,90 | 72,58 | 73,55 | 0,55% | 138,00 |
| 08.10.2024 | 72,95 | 73,88 | 72,35 | 73,15 | 0,27% | - |
| 07.10.2024 | 74,15 | 74,30 | 72,23 | 72,95 | -1,62% | 156,00 |
| 04.10.2024 | 73,55 | 74,20 | 72,78 | 74,15 | 0,82% | - |
| 03.10.2024 | 73,35 | 73,83 | 72,78 | 73,55 | 0,00% | 45,00 |
| 02.10.2024 | 73,60 | 73,85 | 72,80 | 73,55 | -0,07% | 100,00 |
| 01.10.2024 | 73,85 | 75,05 | 73,33 | 73,60 | -0,34% | 100,00 |
| 30.09.2024 | 74,83 | 75,18 | 73,75 | 73,85 | -1,24% | 55,00 |
| 27.09.2024 | 74,28 | 75,45 | 74,13 | 74,78 | 0,67% | 30,00 |
| 26.09.2024 | 73,60 | 74,63 | 72,93 | 74,28 | 0,85% | - |
| 25.09.2024 | 73,25 | 74,05 | 72,88 | 73,65 | 0,27% | 280,00 |
| 24.09.2024 | 73,98 | 74,53 | 72,13 | 73,45 | -0,64% | 250,00 |
| 23.09.2024 | 72,65 | 74,35 | 72,53 | 73,93 | 1,83% | 3,00 |
| 20.09.2024 | 72,05 | 72,73 | 71,33 | 72,60 | 0,69% | - |
| 19.09.2024 | 74,18 | 75,28 | 71,55 | 72,10 | -2,80% | 401,00 |
| 18.09.2024 | 74,53 | 75,00 | 73,85 | 74,18 | -0,47% | 15,00 |
| 17.09.2024 | 73,78 | 75,15 | 73,63 | 74,53 | 1,09% | 189,00 |
| 16.09.2024 | 74,88 | 74,88 | 73,38 | 73,73 | -1,47% | 141,00 |
| 13.09.2024 | 75,13 | 75,18 | 74,33 | 74,83 | -0,33% | 142,00 |
| 12.09.2024 | 76,13 | 76,50 | 74,28 | 75,08 | -1,44% | 29,00 |
| 11.09.2024 | 76,28 | 77,05 | 75,18 | 76,18 | -0,26% | 2,00 |
| 10.09.2024 | 77,63 | 78,45 | 75,78 | 76,38 | -1,67% | 16,00 |
| 09.09.2024 | 76,13 | 77,75 | 76,08 | 77,68 | 2,10% | - |
| 06.09.2024 | 75,73 | 77,43 | 75,25 | 76,08 | 0,40% | 123,00 |
| 05.09.2024 | 74,85 | 76,10 | 74,48 | 75,78 | 1,24% | - |
| 04.09.2024 | 75,68 | 76,45 | 74,10 | 74,85 | -1,35% | 31,00 |
| 03.09.2024 | 77,38 | 77,75 | 75,73 | 75,88 | -1,94% | 26,00 |
| 02.09.2024 | 77,45 | 77,45 | 76,13 | 77,38 | -0,10% | 57,00 |
| 30.08.2024 | 76,00 | 77,75 | 76,00 | 77,45 | 1,91% | - |
| 29.08.2024 | 77,25 | 77,93 | 75,33 | 76,00 | -1,55% | 2,00 |
| 28.08.2024 | 77,78 | 78,05 | 76,83 | 77,20 | -0,74% | 143,00 |
| 27.08.2024 | 77,85 | 78,38 | 77,30 | 77,78 | -0,10% | - |
| 26.08.2024 | 77,20 | 78,23 | 76,63 | 77,85 | 0,78% | 415,00 |
| 23.08.2024 | 76,58 | 77,90 | 75,95 | 77,25 | 1,01% | 53,00 |
| 22.08.2024 | 76,85 | 77,60 | 76,25 | 76,48 | -0,49% | 20,00 |
| 21.08.2024 | 77,15 | 77,65 | 76,03 | 76,85 | -0,39% | - |
| 20.08.2024 | 77,65 | 77,83 | 76,60 | 77,15 | -0,58% | 49,00 |
| 19.08.2024 | 75,83 | 77,70 | 75,68 | 77,60 | 2,27% | 150,00 |
| 16.08.2024 | 76,33 | 76,60 | 75,08 | 75,88 | -0,59% | 30,00 |
| 15.08.2024 | 75,50 | 76,85 | 75,50 | 76,33 | 1,03% | 6,00 |
| 14.08.2024 | 76,35 | 77,53 | 75,23 | 75,55 | -1,05% | - |
| 13.08.2024 | 76,43 | 77,58 | 75,73 | 76,35 | -0,16% | 25,00 |
| 12.08.2024 | 75,85 | 77,20 | 75,70 | 76,48 | 0,89% | 39,00 |
| 09.08.2024 | 76,93 | 76,93 | 74,65 | 75,80 | -1,46% | 6,00 |
| 08.08.2024 | 74,25 | 76,98 | 74,20 | 76,93 | 3,81% | - |
| 07.08.2024 | 72,90 | 75,23 | 72,70 | 74,10 | 1,86% | 173,00 |
| 06.08.2024 | 72,08 | 73,30 | 71,55 | 72,75 | 0,80% | 85,00 |