59,450€
0,13%
Echtzeit-Aktienkurs Verbund AG
Bid:
Ask:
Aktienkurse zur Verbund AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2026 | 59,18 | 59,18 | 58,88 | 59,13 | -0,42% | - |
| 14.09.2026 | 60,58 | 61,18 | 58,88 | 59,38 | -2,10% | 199,00 |
| 11.09.2026 | 61,18 | 61,55 | 60,13 | 60,65 | -0,86% | - |
| 10.09.2026 | 61,63 | 61,95 | 60,95 | 61,18 | -0,65% | 78,00 |
| 09.09.2026 | 60,58 | 62,63 | 60,53 | 61,58 | 1,15% | 220,00 |
| 08.09.2026 | 60,10 | 61,18 | 59,65 | 60,88 | 1,37% | 80,00 |
| 07.09.2026 | 59,78 | 60,38 | 59,78 | 60,05 | 0,17% | - |
| 04.09.2026 | 59,08 | 60,05 | 58,75 | 59,95 | 1,61% | 1,00 |
| 03.09.2026 | 59,40 | 59,93 | 58,85 | 59,00 | -0,30% | - |
| 02.09.2026 | 59,73 | 60,43 | 58,85 | 59,18 | -1,05% | 424,00 |
| 01.09.2026 | 59,05 | 60,43 | 59,00 | 59,80 | 1,18% | 40,00 |
| 31.08.2026 | 59,70 | 60,15 | 58,98 | 59,10 | -0,67% | 690,00 |
| 28.08.2026 | 58,63 | 60,03 | 58,63 | 59,50 | 1,71% | 6.337,00 |
| 27.08.2026 | 58,98 | 59,18 | 58,45 | 58,50 | -0,76% | - |
| 26.08.2026 | 59,08 | 59,23 | 58,33 | 58,95 | 0,38% | 5,00 |
| 25.08.2026 | 58,48 | 58,85 | 58,38 | 58,73 | 0,51% | - |
| 24.08.2026 | 58,78 | 58,78 | 58,03 | 58,43 | -0,60% | 140,00 |
| 21.08.2026 | 58,03 | 58,88 | 57,90 | 58,78 | 1,21% | 270,00 |
| 20.08.2026 | 57,48 | 58,15 | 57,40 | 58,08 | 0,96% | - |
| 19.08.2026 | 56,78 | 57,80 | 56,68 | 57,53 | 0,74% | 250,00 |
| 18.08.2026 | 56,83 | 57,55 | 56,68 | 57,10 | 0,35% | - |
| 17.08.2026 | 56,78 | 57,55 | 56,60 | 56,90 | 0,93% | 207,00 |
| 14.08.2026 | 56,73 | 57,00 | 56,13 | 56,38 | -0,62% | 38,00 |
| 13.08.2026 | 57,53 | 57,60 | 56,45 | 56,73 | -0,26% | 1.348,00 |
| 12.08.2026 | 57,33 | 57,95 | 56,73 | 56,88 | -0,44% | 200,00 |
| 11.08.2026 | 57,93 | 58,68 | 57,08 | 57,13 | -1,38% | 309,00 |
| 10.08.2026 | 57,78 | 58,30 | 57,68 | 57,93 | 0,43% | 213,00 |
| 07.08.2026 | 58,53 | 58,65 | 57,65 | 57,68 | -1,58% | 337,00 |
| 06.08.2026 | 58,35 | 58,85 | 58,05 | 58,60 | 0,17% | 10,00 |
| 05.08.2026 | 58,90 | 59,25 | 58,08 | 58,50 | -0,55% | - |
| 04.08.2026 | 59,18 | 59,50 | 58,20 | 58,83 | -0,84% | 92,00 |
| 03.08.2026 | 59,48 | 59,90 | 58,48 | 59,33 | -0,50% | 100,00 |
| 31.07.2026 | 57,93 | 59,75 | 57,73 | 59,63 | 3,25% | 122,00 |
| 30.07.2026 | 58,33 | 60,15 | 56,60 | 57,75 | -1,16% | 3,00 |
| 29.07.2026 | 57,65 | 59,00 | 57,05 | 58,43 | 1,43% | 1.819,00 |
| 28.07.2026 | 58,43 | 58,43 | 57,40 | 57,60 | -1,24% | - |
| 27.07.2026 | 59,08 | 59,68 | 57,68 | 58,33 | -1,48% | 430,00 |
| 24.07.2026 | 59,98 | 60,08 | 58,90 | 59,20 | -1,37% | 219,00 |
| 23.07.2026 | 59,63 | 60,28 | 59,23 | 60,03 | 0,71% | 170,00 |
| 22.07.2026 | 58,78 | 60,13 | 58,53 | 59,60 | 2,01% | 62,00 |
| 21.07.2026 | 59,28 | 59,73 | 58,33 | 58,43 | -1,97% | 101,00 |
| 20.07.2026 | 58,33 | 59,93 | 58,23 | 59,60 | 2,19% | 72,00 |
| 17.07.2026 | 58,33 | 59,43 | 57,73 | 58,33 | -0,13% | 25,00 |
| 16.07.2026 | 58,03 | 58,60 | 57,43 | 58,40 | 0,91% | 4,00 |
| 15.07.2026 | 59,03 | 59,43 | 57,63 | 57,88 | -1,91% | 2,00 |
| 14.07.2026 | 57,65 | 59,63 | 57,63 | 59,00 | 1,16% | 1.898,00 |
| 13.07.2026 | 57,40 | 58,55 | 56,58 | 58,33 | 1,21% | 76,00 |
| 10.07.2026 | 57,00 | 57,73 | 56,75 | 57,63 | 0,48% | 9.055,00 |
| 09.07.2026 | 58,05 | 58,15 | 56,95 | 57,35 | -0,95% | 290,00 |
| 08.07.2026 | 56,95 | 58,70 | 56,78 | 57,90 | 1,71% | 911,00 |
| 07.07.2026 | 56,05 | 57,08 | 55,73 | 56,93 | 1,56% | 415,00 |
| 06.07.2026 | 56,33 | 56,33 | 55,28 | 56,05 | -0,44% | 127,00 |
| 03.07.2026 | 56,05 | 56,60 | 55,65 | 56,30 | 0,67% | 191,00 |
| 02.07.2026 | 55,20 | 56,23 | 54,83 | 55,93 | 1,36% | 376,00 |
| 01.07.2026 | 55,70 | 55,80 | 54,68 | 55,18 | -0,05% | 615,00 |
| 30.06.2026 | 56,25 | 56,63 | 55,03 | 55,20 | -1,08% | 110,00 |
| 29.06.2026 | 55,80 | 56,33 | 55,45 | 55,80 | -0,13% | 34,00 |
| 26.06.2026 | 55,40 | 56,18 | 55,13 | 55,88 | 0,81% | 3,00 |
| 25.06.2026 | 54,80 | 56,13 | 54,58 | 55,43 | 1,28% | 40,00 |
| 24.06.2026 | 54,95 | 55,48 | 54,25 | 54,73 | -0,77% | 1.263,00 |
| 23.06.2026 | 55,98 | 56,03 | 54,88 | 55,15 | -1,30% | 197,00 |
| 22.06.2026 | 55,85 | 56,15 | 55,45 | 55,88 | -0,04% | 468,00 |
| 19.06.2026 | 55,65 | 56,15 | 55,40 | 55,90 | 0,40% | 1.065,00 |
| 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 |