61,225€
-0,65%
Echtzeit-Aktienkurs Verbund AG
Bid:
Ask:
Aktienkurse zur Verbund AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 61,55 | 61,55 | 60,83 | 61,20 | -0,69% | 84,00 |
| 28.08.2025 | 62,50 | 62,50 | 60,73 | 61,63 | -1,28% | 508,00 |
| 27.08.2025 | 62,13 | 62,45 | 61,45 | 62,43 | 0,64% | 443,00 |
| 26.08.2025 | 62,20 | 62,73 | 61,70 | 62,03 | -0,28% | 414,00 |
| 25.08.2025 | 63,68 | 63,70 | 61,68 | 62,20 | -2,24% | 330,00 |
| 22.08.2025 | 63,13 | 63,93 | 62,98 | 63,63 | 0,63% | 1,00 |
| 21.08.2025 | 62,88 | 63,33 | 62,33 | 63,23 | 0,28% | 1.211,00 |
| 20.08.2025 | 62,75 | 63,30 | 62,13 | 63,05 | 0,48% | 10,00 |
| 19.08.2025 | 62,90 | 63,15 | 62,50 | 62,75 | -0,36% | 2.297,00 |
| 18.08.2025 | 64,45 | 65,03 | 62,70 | 62,98 | -2,21% | 1.380,00 |
| 15.08.2025 | 65,10 | 65,18 | 64,05 | 64,40 | -1,00% | - |
| 14.08.2025 | 64,10 | 65,20 | 63,78 | 65,05 | 1,17% | 174,00 |
| 13.08.2025 | 63,95 | 64,38 | 63,80 | 64,30 | 0,43% | 173,00 |
| 12.08.2025 | 64,43 | 64,73 | 63,70 | 64,03 | -0,39% | 288,00 |
| 11.08.2025 | 64,45 | 64,88 | 63,90 | 64,28 | -0,92% | 452,00 |
| 08.08.2025 | 65,43 | 65,78 | 64,40 | 64,88 | -0,80% | 401,00 |
| 07.08.2025 | 67,08 | 67,13 | 65,20 | 65,40 | -2,10% | 243,00 |
| 06.08.2025 | 67,03 | 67,25 | 66,28 | 66,80 | 0,00% | 146,00 |
| 05.08.2025 | 66,48 | 67,30 | 66,33 | 66,80 | 0,83% | 103,00 |
| 04.08.2025 | 66,35 | 66,48 | 65,93 | 66,25 | 0,23% | - |
| 01.08.2025 | 65,13 | 67,40 | 64,98 | 66,10 | 1,34% | 4,00 |
| 31.07.2025 | 65,83 | 66,83 | 63,90 | 65,23 | -0,76% | 651,00 |
| 30.07.2025 | 65,80 | 66,03 | 64,70 | 65,73 | 0,15% | 34,00 |
| 29.07.2025 | 67,68 | 67,88 | 65,60 | 65,63 | -2,96% | 785,00 |
| 28.07.2025 | 68,43 | 68,75 | 67,23 | 67,63 | -0,37% | 57,00 |
| 25.07.2025 | 67,35 | 68,23 | 67,13 | 67,88 | 0,89% | 92,00 |
| 24.07.2025 | 67,58 | 68,53 | 66,23 | 67,28 | -0,48% | - |
| 23.07.2025 | 67,38 | 67,70 | 66,30 | 67,60 | 1,01% | 255,00 |
| 22.07.2025 | 64,78 | 67,20 | 64,73 | 66,93 | 3,20% | 82,00 |
| 21.07.2025 | 63,78 | 65,35 | 63,75 | 64,85 | 1,77% | 960,00 |
| 18.07.2025 | 65,13 | 65,45 | 63,20 | 63,73 | -1,81% | 724,00 |
| 17.07.2025 | 65,73 | 65,78 | 64,63 | 64,90 | -1,18% | 120,00 |
| 16.07.2025 | 65,00 | 65,75 | 0,00 | 65,68 | 0,92% | 6,00 |
| 15.07.2025 | 65,03 | 66,10 | 64,98 | 65,08 | 0,19% | 208,00 |
| 14.07.2025 | 64,25 | 65,33 | 63,93 | 64,95 | 0,46% | 141,00 |
| 11.07.2025 | 64,10 | 64,93 | 0,00 | 64,65 | 0,58% | 1.337,00 |
| 10.07.2025 | 64,18 | 64,65 | 63,73 | 64,28 | -0,04% | 613,00 |
| 09.07.2025 | 63,45 | 64,30 | 62,70 | 64,30 | 1,26% | 424,00 |
| 08.07.2025 | 63,73 | 64,88 | 62,45 | 63,50 | -1,70% | 1.820,00 |
| 07.07.2025 | 65,53 | 65,70 | 63,63 | 64,60 | -1,03% | 308,00 |
| 04.07.2025 | 65,10 | 65,65 | 64,85 | 65,28 | 0,04% | 256,00 |
| 03.07.2025 | 65,28 | 65,80 | 65,05 | 65,25 | 0,31% | 123,00 |
| 02.07.2025 | 65,53 | 65,88 | 64,90 | 65,05 | -0,12% | - |
| 01.07.2025 | 65,38 | 65,95 | 64,90 | 65,13 | -0,19% | - |
| 30.06.2025 | 65,48 | 65,63 | 64,25 | 65,25 | -0,11% | - |
| 27.06.2025 | 65,48 | 65,73 | 64,65 | 65,33 | -0,23% | - |
| 26.06.2025 | 65,08 | 65,48 | 64,58 | 65,48 | 0,73% | - |
| 25.06.2025 | 66,00 | 66,50 | 64,55 | 65,00 | -1,52% | - |
| 24.06.2025 | 68,15 | 68,23 | 64,58 | 66,00 | -2,19% | 176,00 |
| 23.06.2025 | 66,80 | 67,55 | 66,58 | 67,48 | 0,52% | 200,00 |
| 20.06.2025 | 67,98 | 68,03 | 66,18 | 67,13 | -0,70% | 75,00 |
| 19.06.2025 | 67,15 | 67,95 | 66,28 | 67,60 | 0,48% | 30,00 |
| 18.06.2025 | 67,60 | 68,33 | 67,10 | 67,28 | -0,22% | 6,00 |
| 17.06.2025 | 67,50 | 68,48 | 66,98 | 67,43 | -0,33% | 44,00 |
| 16.06.2025 | 68,05 | 68,70 | 67,38 | 67,65 | -0,51% | 102,00 |
| 13.06.2025 | 64,90 | 69,23 | 64,90 | 68,00 | 2,80% | 478,00 |
| 12.06.2025 | 65,53 | 66,20 | 65,43 | 66,15 | 0,61% | 1,00 |
| 11.06.2025 | 65,23 | 66,43 | 65,23 | 65,75 | 0,46% | 220,00 |
| 10.06.2025 | 65,75 | 65,98 | 65,25 | 65,45 | -0,08% | - |
| 09.06.2025 | 66,90 | 67,05 | 65,08 | 65,50 | -2,17% | 830,00 |
| 06.06.2025 | 66,53 | 67,25 | 66,08 | 66,95 | 1,02% | - |
| 05.06.2025 | 67,48 | 67,53 | 65,83 | 66,28 | -1,85% | 15,00 |
| 04.06.2025 | 67,25 | 68,58 | 67,18 | 67,53 | 0,41% | 131,00 |
| 03.06.2025 | 68,15 | 68,43 | 67,10 | 67,25 | -1,68% | 111,00 |
| 02.06.2025 | 68,70 | 69,23 | 67,95 | 68,40 | -0,73% | 2,00 |
| 30.05.2025 | 68,40 | 69,83 | 67,73 | 68,90 | 0,77% | 100,00 |
| 29.05.2025 | 68,18 | 68,88 | 67,50 | 68,38 | 0,37% | 219,00 |
| 28.05.2025 | 67,58 | 68,70 | 67,25 | 68,13 | 0,81% | 34,00 |
| 27.05.2025 | 67,80 | 67,93 | 66,88 | 67,58 | -0,33% | 441,00 |
| 26.05.2025 | 66,45 | 69,13 | 66,33 | 67,80 | 2,77% | 782,00 |
| 23.05.2025 | 65,25 | 66,20 | 64,93 | 65,98 | 1,11% | 238,00 |
| 22.05.2025 | 65,75 | 66,23 | 64,73 | 65,25 | -0,76% | 535,00 |
| 21.05.2025 | 65,48 | 66,63 | 65,23 | 65,75 | 0,27% | 70,00 |
| 20.05.2025 | 65,40 | 66,05 | 65,08 | 65,58 | 0,15% | 550,00 |
| 19.05.2025 | 65,28 | 65,75 | 64,35 | 65,48 | 0,31% | 537,00 |
| 16.05.2025 | 65,35 | 65,53 | 62,95 | 65,28 | -0,19% | 709,00 |
| 15.05.2025 | 64,45 | 65,65 | 64,18 | 65,40 | 1,20% | 538,00 |
| 14.05.2025 | 65,98 | 66,10 | 63,25 | 64,63 | -2,01% | 584,00 |
| 13.05.2025 | 65,65 | 66,58 | 64,93 | 65,95 | -0,19% | 297,00 |
| 12.05.2025 | 66,23 | 66,53 | 65,03 | 66,08 | 0,42% | - |
| 09.05.2025 | 66,25 | 66,43 | 65,68 | 65,80 | -0,57% | 62,00 |
| 08.05.2025 | 65,95 | 66,30 | 64,93 | 66,18 | 0,91% | - |
| 07.05.2025 | 64,65 | 66,25 | 64,30 | 65,58 | 2,06% | 203,00 |
| 06.05.2025 | 65,30 | 65,33 | 63,98 | 64,25 | -5,27% | 1.006,00 |
| 05.05.2025 | 67,23 | 68,23 | 66,65 | 67,83 | 0,44% | 479,00 |
| 02.05.2025 | 67,13 | 67,65 | 65,33 | 67,53 | 0,90% | 97,00 |
| 30.04.2025 | 66,08 | 67,70 | 65,20 | 66,93 | 1,21% | 260,00 |
| 29.04.2025 | 66,15 | 66,58 | 65,38 | 66,13 | -0,11% | 28,00 |
| 28.04.2025 | 66,60 | 66,68 | 64,98 | 66,20 | -0,90% | 167,00 |
| 25.04.2025 | 66,83 | 67,28 | 65,58 | 66,80 | 0,19% | 174,00 |
| 24.04.2025 | 66,20 | 66,95 | 65,83 | 66,68 | 0,68% | - |
| 23.04.2025 | 67,63 | 67,73 | 65,23 | 66,23 | -1,63% | 189,00 |
| 22.04.2025 | 66,35 | 67,35 | 65,80 | 67,33 | 1,16% | 205,00 |
| 17.04.2025 | 66,15 | 67,25 | 65,18 | 66,55 | 1,56% | 194,00 |
| 16.04.2025 | 65,00 | 66,30 | 64,50 | 65,53 | -0,08% | 500,00 |
| 15.04.2025 | 64,53 | 65,85 | 64,40 | 65,58 | 1,75% | 504,00 |
| 14.04.2025 | 64,80 | 65,60 | 63,63 | 64,45 | 0,16% | 655,00 |
| 11.04.2025 | 63,28 | 64,88 | 61,88 | 64,35 | 1,74% | 645,00 |
| 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 |