55,700€
-1,59%
Echtzeit-Aktienkurs VERBUND AG INH. A
Bid:
Ask:
Aktienkurse zur VERBUND AG INH. A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 56,53 | 56,78 | 55,55 | 55,68 | -1,63% | 758,00 |
| 17.06.2026 | 56,65 | 56,88 | 56,10 | 56,60 | -0,04% | 105,00 |
| 16.06.2026 | 56,95 | 57,35 | 56,58 | 56,63 | -0,74% | 1,00 |
| 15.06.2026 | 57,93 | 58,70 | 56,28 | 57,05 | -1,25% | 1.016,00 |
| 12.06.2026 | 59,28 | 59,28 | 57,28 | 57,78 | -2,20% | 305,00 |
| 11.06.2026 | 58,80 | 59,33 | 58,08 | 59,08 | 0,64% | 107,00 |
| 10.06.2026 | 59,68 | 59,90 | 58,25 | 58,70 | -1,51% | 417,00 |
| 09.06.2026 | 58,95 | 60,13 | 58,58 | 59,60 | 1,62% | - |
| 08.06.2026 | 59,35 | 59,38 | 58,60 | 58,65 | -0,72% | 50,00 |
| 05.06.2026 | 58,98 | 59,88 | 58,70 | 59,08 | 0,51% | 124,00 |
| 04.06.2026 | 58,33 | 59,38 | 58,10 | 58,78 | -0,51% | 149,00 |
| 03.06.2026 | 58,50 | 59,23 | 58,30 | 59,08 | 1,37% | 2,00 |
| 02.06.2026 | 58,28 | 58,40 | 58,28 | 58,28 | -0,34% | - |
| 01.06.2026 | 58,25 | 58,75 | 57,75 | 58,48 | 0,69% | 321,00 |
| 29.05.2026 | 58,40 | 58,50 | 57,65 | 58,08 | 0,56% | 321,00 |
| 28.05.2026 | 58,73 | 58,93 | 57,63 | 57,75 | -1,70% | 301,00 |
| 27.05.2026 | 60,53 | 60,78 | 58,10 | 58,75 | -2,69% | 1.183,00 |
| 26.05.2026 | 59,58 | 60,48 | 59,53 | 60,38 | 1,00% | 86,00 |
| 25.05.2026 | 60,38 | 60,90 | 59,53 | 59,78 | -0,21% | 30,00 |
| 22.05.2026 | 61,48 | 61,63 | 59,60 | 59,90 | -2,72% | 5.361,00 |
| 21.05.2026 | 60,63 | 61,93 | 60,08 | 61,58 | 1,57% | 128,00 |
| 20.05.2026 | 61,50 | 61,85 | 59,85 | 60,63 | -2,88% | 237,00 |
| 19.05.2026 | 62,55 | 63,20 | 62,05 | 62,43 | 0,12% | - |
| 18.05.2026 | 61,48 | 62,70 | 60,95 | 62,35 | 1,46% | 207,00 |
| 15.05.2026 | 61,35 | 63,05 | 60,83 | 61,45 | -0,32% | 250,00 |
| 14.05.2026 | 60,98 | 61,68 | 60,75 | 61,65 | 2,75% | - |
| 13.05.2026 | 60,43 | 62,05 | 59,93 | 60,00 | -0,99% | 186,00 |
| 12.05.2026 | 59,88 | 60,73 | 59,65 | 60,60 | 0,71% | 204,00 |
| 11.05.2026 | 59,75 | 60,38 | 59,53 | 60,18 | 0,42% | 42,00 |
| 08.05.2026 | 60,48 | 61,03 | 59,70 | 59,93 | -0,70% | 120,00 |
| 07.05.2026 | 61,98 | 62,03 | 59,88 | 60,35 | -2,54% | 403,00 |
| 06.05.2026 | 62,18 | 62,70 | 60,58 | 61,93 | -0,32% | 254,00 |
| 05.05.2026 | 62,73 | 62,93 | 61,55 | 62,13 | -0,64% | 144,00 |
| 04.05.2026 | 64,20 | 64,30 | 61,83 | 62,53 | -2,34% | 241,00 |
| 30.04.2026 | 62,48 | 64,43 | 62,18 | 64,03 | 1,67% | 43,00 |
| 29.04.2026 | 63,33 | 63,98 | 62,45 | 62,98 | 0,44% | 444,00 |
| 28.04.2026 | 62,33 | 63,40 | 62,20 | 62,70 | -4,02% | 129,00 |
| 27.04.2026 | 64,78 | 66,18 | 64,43 | 65,33 | 0,81% | 140,00 |
| 24.04.2026 | 64,63 | 65,28 | 64,33 | 64,80 | 0,43% | 685,00 |
| 23.04.2026 | 63,58 | 64,68 | 63,58 | 64,53 | 0,55% | 60,00 |
| 22.04.2026 | 62,85 | 65,15 | 62,85 | 64,18 | 1,70% | 313,00 |
| 21.04.2026 | 63,03 | 63,68 | 62,75 | 63,10 | 0,56% | 176,00 |
| 20.04.2026 | 61,63 | 63,13 | 61,63 | 62,75 | 2,24% | 1.165,00 |
| 17.04.2026 | 64,10 | 64,40 | 60,85 | 61,38 | -3,76% | 527,00 |
| 16.04.2026 | 63,98 | 64,65 | 63,43 | 63,78 | 0,39% | 60,00 |
| 15.04.2026 | 64,23 | 64,70 | 63,35 | 63,53 | -1,63% | 18,00 |
| 14.04.2026 | 65,98 | 65,98 | 64,35 | 64,58 | -2,01% | 255,00 |
| 13.04.2026 | 66,53 | 66,83 | 64,93 | 65,90 | -0,86% | 15,00 |
| 10.04.2026 | 66,03 | 66,73 | 65,45 | 66,48 | 0,23% | 20,00 |
| 09.04.2026 | 64,93 | 66,35 | 64,93 | 66,33 | 1,41% | - |
| 08.04.2026 | 67,88 | 70,25 | 64,13 | 65,40 | -2,90% | 389,00 |
| 07.04.2026 | 67,28 | 68,68 | 66,88 | 67,35 | 0,19% | 343,00 |
| 02.04.2026 | 65,45 | 67,70 | 64,10 | 67,23 | 2,91% | 794,00 |
| 01.04.2026 | 66,25 | 67,08 | 64,58 | 65,33 | -0,99% | 53,00 |
| 31.03.2026 | 65,73 | 66,95 | 65,53 | 65,98 | -0,26% | 371,00 |
| 30.03.2026 | 63,55 | 66,95 | 63,40 | 66,15 | 4,38% | 1.269,00 |
| 27.03.2026 | 64,95 | 65,35 | 63,20 | 63,38 | -2,54% | 150,00 |
| 26.03.2026 | 63,53 | 65,35 | 63,53 | 65,03 | 1,68% | 110,00 |
| 25.03.2026 | 65,00 | 65,03 | 63,28 | 63,95 | -1,46% | 100,00 |
| 24.03.2026 | 63,83 | 65,05 | 63,73 | 64,90 | 0,82% | 5,00 |
| 23.03.2026 | 66,43 | 66,98 | 63,95 | 64,38 | -5,23% | 996,00 |
| 20.03.2026 | 68,10 | 68,83 | 66,40 | 67,93 | -0,26% | 319,00 |
| 19.03.2026 | 66,03 | 69,68 | 65,95 | 68,10 | 2,29% | 566,00 |
| 18.03.2026 | 68,13 | 68,15 | 64,15 | 66,58 | -0,67% | 179,00 |
| 17.03.2026 | 66,25 | 67,80 | 65,70 | 67,03 | 1,28% | 212,00 |
| 16.03.2026 | 64,88 | 66,90 | 64,73 | 66,18 | 1,93% | 4,00 |
| 13.03.2026 | 65,40 | 65,60 | 64,63 | 64,93 | -0,65% | 154,00 |
| 12.03.2026 | 63,95 | 65,93 | 63,28 | 65,35 | 2,15% | 220,00 |
| 11.03.2026 | 63,55 | 64,00 | 62,03 | 63,98 | 0,63% | 24,00 |
| 10.03.2026 | 64,48 | 64,93 | 62,80 | 63,58 | -1,85% | 745,00 |
| 09.03.2026 | 63,88 | 65,93 | 61,93 | 64,78 | 0,62% | 2.338,00 |
| 06.03.2026 | 62,48 | 64,70 | 62,05 | 64,38 | 3,87% | 871,00 |
| 05.03.2026 | 62,13 | 63,10 | 61,50 | 61,98 | -0,80% | 105,00 |
| 04.03.2026 | 62,33 | 63,83 | 61,78 | 62,48 | -1,58% | 86,00 |
| 03.03.2026 | 64,63 | 64,68 | 62,15 | 63,48 | -1,21% | 108,00 |
| 02.03.2026 | 59,50 | 65,15 | 59,33 | 64,25 | 6,68% | 1.320,00 |
| 27.02.2026 | 59,23 | 60,43 | 58,43 | 60,23 | 2,03% | 755,00 |
| 26.02.2026 | 59,80 | 60,25 | 57,93 | 59,03 | -1,30% | 971,00 |
| 25.02.2026 | 59,78 | 60,23 | 59,23 | 59,80 | 0,04% | 23,00 |
| 24.02.2026 | 59,68 | 60,23 | 59,13 | 59,78 | 0,42% | 480,00 |
| 23.02.2026 | 59,43 | 59,78 | 59,10 | 59,53 | -0,38% | 17,00 |
| 20.02.2026 | 59,35 | 60,33 | 59,25 | 59,75 | 0,80% | 770,00 |
| 19.02.2026 | 59,80 | 59,95 | 58,45 | 59,28 | -0,67% | 1,00 |
| 18.02.2026 | 58,73 | 60,00 | 58,65 | 59,68 | 1,70% | 693,00 |
| 17.02.2026 | 57,65 | 58,78 | 57,60 | 58,68 | 1,29% | 402,00 |
| 16.02.2026 | 59,10 | 59,18 | 57,08 | 57,93 | -1,57% | 9.824,00 |
| 13.02.2026 | 59,98 | 60,03 | 57,75 | 58,85 | -2,28% | 2.245,00 |
| 12.02.2026 | 61,93 | 62,28 | 59,73 | 60,23 | -2,03% | 3.958,00 |
| 11.02.2026 | 61,40 | 62,05 | 60,93 | 61,48 | 0,16% | 214,00 |
| 10.02.2026 | 60,85 | 61,65 | 60,70 | 61,38 | 0,78% | 790,00 |
| 09.02.2026 | 61,45 | 61,90 | 60,23 | 60,90 | 0,00% | 530,00 |
| 06.02.2026 | 60,45 | 61,05 | 59,65 | 60,90 | 1,42% | 790,00 |
| 05.02.2026 | 61,43 | 61,48 | 59,65 | 60,05 | -2,28% | 314,00 |
| 04.02.2026 | 61,05 | 61,90 | 59,73 | 61,45 | 0,78% | 156,00 |
| 03.02.2026 | 61,10 | 61,43 | 60,25 | 60,98 | 0,21% | 84,00 |
| 02.02.2026 | 61,60 | 62,25 | 60,55 | 60,85 | -1,97% | 630,00 |
| 30.01.2026 | 62,10 | 62,40 | 61,35 | 62,08 | 0,00% | 156,00 |
| 29.01.2026 | 62,10 | 62,43 | 61,43 | 62,08 | 0,16% | 20,00 |
| 28.01.2026 | 62,33 | 62,75 | 61,23 | 61,98 | 1,06% | 9,00 |
| 27.01.2026 | 61,23 | 61,53 | 60,90 | 61,33 | 0,20% | 375,00 |