74,275€
0,61%
Echtzeit-Aktienkurs VERBUND AG INH. A
Bid:
Ask:
Aktienkurse zur VERBUND AG INH. A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 73,85 | 74,70 | 71,50 | 74,28 | 0,61% | 256,00 |
| 25.07.2024 | 74,75 | 76,18 | 73,63 | 73,83 | -1,30% | 131,00 |
| 24.07.2024 | 75,28 | 76,58 | 74,75 | 74,80 | -0,63% | - |
| 23.07.2024 | 75,28 | 75,85 | 74,90 | 75,28 | -0,07% | 10,00 |
| 22.07.2024 | 74,55 | 76,33 | 74,55 | 75,33 | 1,04% | 96,00 |
| 19.07.2024 | 75,53 | 76,00 | 74,15 | 74,55 | -1,29% | 219,00 |
| 18.07.2024 | 75,40 | 76,15 | 74,90 | 75,53 | 0,23% | 50,00 |
| 17.07.2024 | 75,03 | 76,15 | 74,28 | 75,35 | 0,43% | 45,00 |
| 16.07.2024 | 74,98 | 75,30 | 73,68 | 75,03 | 0,07% | 211,00 |
| 15.07.2024 | 76,90 | 77,35 | 74,85 | 74,98 | -2,50% | 4,00 |
| 12.07.2024 | 77,28 | 77,90 | 76,33 | 76,90 | -0,49% | 2,00 |
| 11.07.2024 | 76,70 | 77,65 | 75,63 | 77,28 | 0,75% | 2,00 |
| 10.07.2024 | 76,28 | 76,90 | 75,78 | 76,70 | 0,56% | 11,00 |
| 09.07.2024 | 77,43 | 78,23 | 75,88 | 76,28 | -1,49% | 64,00 |
| 08.07.2024 | 78,23 | 78,50 | 77,30 | 77,43 | -1,02% | 80,00 |
| 05.07.2024 | 76,60 | 78,28 | 76,55 | 78,23 | 2,05% | 170,00 |
| 04.07.2024 | 75,85 | 76,83 | 75,48 | 76,65 | 0,99% | 25,00 |
| 03.07.2024 | 75,83 | 76,33 | 74,75 | 75,90 | 0,16% | - |
| 02.07.2024 | 75,58 | 75,93 | 74,35 | 75,78 | 0,20% | 100,00 |
| 01.07.2024 | 73,70 | 75,85 | 73,60 | 75,63 | 2,54% | 231,00 |
| 28.06.2024 | 75,23 | 75,53 | 73,10 | 73,75 | -1,90% | 10,00 |
| 27.06.2024 | 76,65 | 76,80 | 74,30 | 75,18 | -1,92% | 236,00 |
| 26.06.2024 | 76,40 | 76,75 | 75,18 | 76,65 | 0,33% | 104,00 |
| 25.06.2024 | 75,00 | 77,23 | 74,85 | 76,40 | 1,87% | 35,00 |
| 24.06.2024 | 76,48 | 76,68 | 74,78 | 75,00 | -1,93% | 132,00 |
| 21.06.2024 | 76,13 | 76,65 | 74,88 | 76,48 | 0,46% | 20,00 |
| 20.06.2024 | 75,35 | 77,00 | 75,35 | 76,13 | 1,03% | 49,00 |
| 19.06.2024 | 75,25 | 75,83 | 74,85 | 75,35 | 0,13% | 7,00 |
| 18.06.2024 | 73,75 | 75,85 | 73,75 | 75,25 | 1,90% | 30,00 |
| 17.06.2024 | 73,78 | 74,78 | 72,98 | 73,85 | 0,24% | 74,00 |
| 14.06.2024 | 74,85 | 75,95 | 73,48 | 73,68 | -1,57% | 118,00 |
| 13.06.2024 | 76,48 | 76,73 | 74,28 | 74,85 | -2,25% | 200,00 |
| 12.06.2024 | 75,83 | 77,10 | 74,65 | 76,58 | 0,92% | 107,00 |
| 11.06.2024 | 75,25 | 76,28 | 74,53 | 75,88 | 0,70% | 24,00 |
| 10.06.2024 | 74,83 | 75,70 | 74,15 | 75,35 | 0,57% | 256,00 |
| 07.06.2024 | 76,45 | 76,88 | 74,50 | 74,93 | -1,99% | 98,00 |
| 06.06.2024 | 76,68 | 77,53 | 75,60 | 76,45 | -0,36% | 46,00 |
| 05.06.2024 | 76,58 | 77,05 | 75,73 | 76,73 | 0,39% | 92,00 |
| 04.06.2024 | 77,00 | 77,93 | 75,93 | 76,43 | -0,81% | 62,00 |
| 03.06.2024 | 76,00 | 77,25 | 75,43 | 77,05 | 1,31% | 125,00 |
| 31.05.2024 | 74,05 | 76,15 | 73,73 | 76,05 | 2,77% | 32,00 |
| 30.05.2024 | 74,45 | 74,80 | 73,60 | 74,00 | -0,40% | 175,00 |
| 29.05.2024 | 75,35 | 75,35 | 72,95 | 74,30 | -1,46% | 212,00 |
| 28.05.2024 | 75,33 | 75,48 | 73,50 | 75,40 | 0,10% | 145,00 |
| 27.05.2024 | 74,25 | 75,63 | 74,15 | 75,33 | 1,45% | - |
| 24.05.2024 | 76,40 | 76,43 | 73,08 | 74,25 | -2,81% | 100,00 |
| 23.05.2024 | 75,95 | 77,95 | 75,30 | 76,40 | 0,73% | 576,00 |
| 22.05.2024 | 73,95 | 76,45 | 73,60 | 75,85 | 2,57% | 384,00 |
| 21.05.2024 | 72,98 | 74,05 | 72,05 | 73,95 | 1,20% | 294,00 |
| 20.05.2024 | 72,50 | 73,65 | 72,35 | 73,08 | 0,79% | 54,00 |
| 17.05.2024 | 72,43 | 73,30 | 72,15 | 72,50 | 0,17% | 303,00 |
| 16.05.2024 | 74,05 | 74,05 | 71,15 | 72,38 | -2,26% | 869,00 |
| 15.05.2024 | 74,18 | 75,58 | 73,45 | 74,05 | -0,17% | 780,00 |
| 14.05.2024 | 71,43 | 74,98 | 71,20 | 74,18 | 3,85% | 838,00 |
| 13.05.2024 | 71,63 | 72,03 | 69,98 | 71,43 | -0,24% | 115,00 |
| 10.05.2024 | 70,65 | 73,93 | 70,63 | 71,60 | 1,27% | 66,00 |
| 09.05.2024 | 69,88 | 71,73 | 68,75 | 70,70 | 1,18% | 328,00 |
| 08.05.2024 | 71,60 | 72,70 | 67,65 | 69,88 | -2,41% | 350,00 |
| 07.05.2024 | 70,80 | 71,68 | 70,25 | 71,60 | -4,47% | 393,00 |
| 06.05.2024 | 73,98 | 75,00 | 73,95 | 74,95 | 1,32% | 184,00 |
| 03.05.2024 | 73,85 | 75,58 | 73,80 | 73,98 | 0,10% | 1.057,00 |
| 02.05.2024 | 71,55 | 74,03 | 71,55 | 73,90 | 3,36% | 160,00 |
| 30.04.2024 | 71,23 | 71,68 | 70,18 | 71,50 | 0,39% | 1.175,00 |
| 29.04.2024 | 70,38 | 71,75 | 69,83 | 71,23 | 1,21% | 387,00 |
| 26.04.2024 | 71,05 | 71,38 | 69,90 | 70,38 | -1,40% | 329,00 |
| 25.04.2024 | 70,58 | 71,38 | 69,90 | 71,38 | 0,88% | 186,00 |
| 24.04.2024 | 70,65 | 71,00 | 69,70 | 70,75 | 0,07% | 182,00 |
| 23.04.2024 | 70,40 | 70,70 | 69,68 | 70,70 | 0,32% | 11,00 |
| 22.04.2024 | 70,70 | 71,43 | 69,50 | 70,48 | -0,32% | 501,00 |
| 19.04.2024 | 69,53 | 71,43 | 69,08 | 70,70 | 1,04% | 370,00 |
| 18.04.2024 | 70,45 | 71,20 | 68,73 | 69,98 | -0,60% | 777,00 |
| 17.04.2024 | 71,70 | 72,00 | 69,83 | 70,40 | -1,81% | 199,00 |
| 16.04.2024 | 69,18 | 72,13 | 68,85 | 71,70 | 3,65% | 429,00 |
| 15.04.2024 | 71,08 | 72,03 | 69,15 | 69,18 | -2,50% | 149,00 |
| 12.04.2024 | 71,15 | 72,63 | 70,73 | 70,95 | -0,28% | 482,00 |
| 11.04.2024 | 68,40 | 72,55 | 68,40 | 71,15 | 4,10% | 1.085,00 |
| 10.04.2024 | 69,85 | 71,18 | 67,98 | 68,35 | -2,15% | 1.148,00 |
| 09.04.2024 | 68,43 | 69,85 | 68,23 | 69,85 | 2,08% | 1.066,00 |
| 08.04.2024 | 67,15 | 68,95 | 67,10 | 68,43 | 1,97% | 419,00 |
| 05.04.2024 | 65,58 | 67,43 | 65,55 | 67,10 | 2,36% | 310,00 |
| 04.04.2024 | 65,93 | 66,58 | 65,30 | 65,55 | -0,64% | 258,00 |
| 03.04.2024 | 68,60 | 68,60 | 64,35 | 65,98 | -3,83% | 317,00 |
| 02.04.2024 | 68,10 | 68,63 | 66,88 | 68,60 | 0,73% | 419,00 |
| 28.03.2024 | 69,63 | 69,63 | 67,38 | 68,10 | -2,19% | 130,00 |
| 27.03.2024 | 68,55 | 69,73 | 68,45 | 69,63 | 1,57% | 143,00 |
| 26.03.2024 | 69,45 | 69,68 | 68,03 | 68,55 | -1,33% | 202,00 |
| 25.03.2024 | 68,30 | 69,58 | 68,03 | 69,48 | 1,72% | 117,00 |
| 22.03.2024 | 67,25 | 69,40 | 67,05 | 68,30 | 1,56% | 44,00 |
| 21.03.2024 | 68,70 | 69,00 | 66,58 | 67,25 | -2,11% | 672,00 |
| 20.03.2024 | 67,50 | 68,70 | 66,78 | 68,70 | 1,70% | 91,00 |
| 19.03.2024 | 68,00 | 68,20 | 66,75 | 67,55 | -0,66% | 408,00 |
| 18.03.2024 | 67,68 | 68,75 | 67,33 | 68,00 | 0,52% | 175,00 |
| 15.03.2024 | 66,80 | 68,00 | 66,65 | 67,65 | 1,27% | 245,00 |
| 14.03.2024 | 67,13 | 69,53 | 65,85 | 66,80 | -0,48% | 190,00 |
| 13.03.2024 | 67,48 | 68,05 | 66,45 | 67,13 | -0,52% | 41,00 |
| 12.03.2024 | 67,53 | 68,35 | 66,88 | 67,48 | -0,07% | 332,00 |
| 11.03.2024 | 68,00 | 69,88 | 65,85 | 67,53 | -0,70% | 845,00 |
| 08.03.2024 | 68,55 | 68,55 | 67,60 | 68,00 | -0,73% | 214,00 |
| 07.03.2024 | 68,60 | 69,08 | 67,85 | 68,50 | -0,22% | 540,00 |
| 06.03.2024 | 69,20 | 70,65 | 68,38 | 68,65 | -0,94% | 1.266,00 |