65,125€
-0,19%
Echtzeit-Aktienkurs Verbund AG
Bid:
Ask:
Aktienkurse zur Verbund AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |