12,600€
-0,79%
Echtzeit-Aktienkurs Verbund AG (ADRs)
Bid:
Ask:
Aktienkurse zur Verbund AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 12,25 | 12,75 | 12,20 | 12,70 | 6,72% | - |
| 15.12.2025 | 12,35 | 12,80 | 11,90 | 11,90 | -2,86% | - |
| 11.12.2025 | 12,35 | 12,35 | 12,00 | 12,25 | -2,39% | - |
| 09.12.2025 | 12,55 | 12,60 | 12,30 | 12,55 | 2,87% | - |
| 08.12.2025 | 12,75 | 13,20 | 12,20 | 12,20 | -7,92% | - |
| 05.12.2025 | 13,05 | 13,30 | 12,85 | 13,25 | 0,38% | - |
| 04.12.2025 | 12,95 | 13,30 | 12,70 | 13,20 | 1,15% | - |
| 03.12.2025 | 12,65 | 13,20 | 12,35 | 13,05 | 8,75% | - |
| 02.12.2025 | 12,65 | 13,10 | 12,00 | 12,00 | -8,05% | - |
| 01.12.2025 | 12,75 | 13,20 | 12,55 | 13,05 | 8,75% | - |
| 28.11.2025 | 12,55 | 13,25 | 12,00 | 12,00 | -4,38% | - |
| 27.11.2025 | 12,55 | 12,55 | 12,55 | 12,55 | 6,36% | - |
| 26.11.2025 | 12,55 | 12,90 | 11,80 | 11,80 | 0,00% | - |
| 25.11.2025 | 12,45 | 12,90 | 11,80 | 11,80 | -0,84% | - |
| 24.11.2025 | 12,55 | 13,00 | 11,90 | 11,90 | 0,00% | - |
| 21.11.2025 | 12,55 | 13,00 | 11,90 | 11,90 | -0,83% | - |
| 20.11.2025 | 12,75 | 13,50 | 12,00 | 12,00 | -7,34% | - |
| 19.11.2025 | 12,70 | 13,20 | 12,60 | 12,95 | 0,00% | - |
| 18.11.2025 | 12,85 | 12,95 | 12,85 | 12,95 | -3,00% | - |
| 17.11.2025 | 12,85 | 13,40 | 12,85 | 13,35 | 6,80% | - |
| 13.11.2025 | 13,55 | 13,70 | 12,50 | 12,50 | 0,81% | - |
| 11.11.2025 | 13,35 | 13,70 | 12,40 | 12,40 | -9,49% | - |
| 10.11.2025 | 13,65 | 13,90 | 13,30 | 13,70 | 4,58% | - |
| 07.11.2025 | 13,80 | 13,90 | 13,10 | 13,10 | -2,96% | - |
| 06.11.2025 | 13,45 | 13,50 | 13,45 | 13,50 | 7,14% | - |
| 05.11.2025 | 13,70 | 13,80 | 12,60 | 12,60 | -2,33% | - |
| 04.11.2025 | 13,55 | 14,15 | 12,90 | 12,90 | 0,78% | - |
| 03.11.2025 | 13,40 | 13,95 | 12,80 | 12,80 | -5,54% | - |
| 31.10.2025 | 13,40 | 13,60 | 13,40 | 13,55 | 5,86% | - |
| 30.10.2025 | 12,95 | 13,90 | 11,55 | 12,80 | -1,92% | - |
| 29.10.2025 | 12,95 | 13,05 | 12,85 | 13,05 | 2,35% | - |
| 28.10.2025 | 13,05 | 13,05 | 12,75 | 12,75 | 5,37% | - |
| 27.10.2025 | 13,05 | 13,50 | 12,10 | 12,10 | 0,00% | - |
| 24.10.2025 | 13,00 | 13,30 | 12,10 | 12,10 | -5,47% | - |
| 23.10.2025 | 12,85 | 13,30 | 12,75 | 12,80 | 4,92% | - |
| 22.10.2025 | 12,80 | 13,15 | 12,20 | 12,20 | 0,83% | - |
| 21.10.2025 | 12,75 | 13,30 | 12,10 | 12,10 | 0,00% | - |
| 20.10.2025 | 12,90 | 13,30 | 12,10 | 12,10 | -4,72% | - |
| 17.10.2025 | 12,75 | 12,90 | 12,65 | 12,70 | -1,55% | - |
| 16.10.2025 | 12,85 | 12,95 | 12,85 | 12,90 | 5,74% | - |
| 15.10.2025 | 12,80 | 13,20 | 12,20 | 12,20 | -3,17% | - |
| 14.10.2025 | 12,60 | 13,20 | 12,50 | 12,60 | -1,95% | - |
| 13.10.2025 | 12,90 | 12,90 | 12,85 | 12,85 | 4,47% | - |
| 10.10.2025 | 12,85 | 13,25 | 12,30 | 12,30 | 0,00% | - |
| 09.10.2025 | 12,75 | 13,10 | 12,30 | 12,30 | -4,28% | - |
| 08.10.2025 | 12,70 | 13,15 | 12,65 | 12,85 | 1,18% | - |
| 07.10.2025 | 12,75 | 13,20 | 12,45 | 12,70 | 0,40% | - |
| 06.10.2025 | 12,65 | 12,65 | 12,65 | 12,65 | 8,12% | - |
| 03.10.2025 | 12,55 | 13,10 | 11,70 | 11,70 | -6,40% | - |
| 02.10.2025 | 12,55 | 12,90 | 12,40 | 12,50 | 5,04% | - |
| 01.10.2025 | 12,45 | 13,00 | 11,90 | 11,90 | 1,71% | - |
| 30.09.2025 | 12,35 | 12,80 | 11,70 | 11,70 | 0,86% | - |
| 29.09.2025 | 12,25 | 12,80 | 11,60 | 11,60 | -5,31% | - |
| 26.09.2025 | 12,30 | 12,30 | 12,25 | 12,25 | 5,60% | - |
| 25.09.2025 | 12,35 | 12,80 | 11,60 | 11,60 | -5,69% | - |
| 24.09.2025 | 12,35 | 12,35 | 12,25 | 12,30 | 6,96% | - |
| 23.09.2025 | 12,10 | 12,70 | 11,50 | 11,50 | -4,56% | - |
| 22.09.2025 | 11,95 | 12,05 | 11,80 | 12,05 | -1,23% | - |
| 19.09.2025 | 12,05 | 12,25 | 11,85 | 12,20 | 5,17% | - |
| 18.09.2025 | 12,10 | 12,35 | 11,60 | 11,60 | -4,53% | - |
| 17.09.2025 | 12,15 | 12,20 | 12,05 | 12,15 | 3,85% | - |
| 16.09.2025 | 12,25 | 13,10 | 11,70 | 11,70 | -5,65% | - |
| 15.09.2025 | 12,15 | 12,55 | 12,10 | 12,40 | 3,77% | - |
| 12.09.2025 | 12,25 | 12,25 | 11,90 | 11,95 | 3,91% | - |
| 11.09.2025 | 12,30 | 12,65 | 11,50 | 11,50 | -6,12% | - |
| 10.09.2025 | 12,45 | 12,80 | 12,25 | 12,25 | 5,60% | - |
| 09.09.2025 | 12,40 | 12,90 | 11,60 | 11,60 | -7,57% | - |
| 08.09.2025 | 12,45 | 12,80 | 12,35 | 12,55 | -1,57% | - |
| 05.09.2025 | 12,25 | 12,90 | 12,20 | 12,75 | 2,00% | - |
| 04.09.2025 | 12,15 | 12,65 | 12,15 | 12,50 | 0,00% | - |
| 03.09.2025 | 12,10 | 12,60 | 11,90 | 12,50 | -0,40% | - |
| 02.09.2025 | 12,20 | 12,75 | 12,05 | 12,55 | 2,87% | - |
| 01.09.2025 | 12,25 | 12,70 | 12,10 | 12,20 | -3,94% | - |
| 29.08.2025 | 12,30 | 12,70 | 12,15 | 12,70 | 3,25% | - |
| 28.08.2025 | 12,45 | 12,45 | 12,15 | 12,30 | -2,38% | - |
| 27.08.2025 | 12,35 | 12,65 | 12,30 | 12,60 | 0,00% | - |
| 26.08.2025 | 12,45 | 12,90 | 12,30 | 12,60 | -1,95% | 600,00 |
| 25.08.2025 | 12,65 | 12,90 | 12,40 | 12,85 | -0,77% | - |
| 22.08.2025 | 12,65 | 13,10 | 12,40 | 12,95 | 1,97% | - |
| 21.08.2025 | 12,60 | 12,70 | 12,45 | 12,70 | 0,79% | - |
| 20.08.2025 | 12,30 | 13,00 | 12,30 | 12,60 | 0,40% | - |
| 19.08.2025 | 12,60 | 12,70 | 12,50 | 12,55 | -2,71% | - |
| 18.08.2025 | 12,90 | 13,10 | 12,75 | 12,90 | -2,27% | - |
| 15.08.2025 | 12,95 | 13,25 | 12,60 | 13,20 | 2,33% | - |
| 14.08.2025 | 12,80 | 13,75 | 12,60 | 12,90 | 0,39% | - |
| 13.08.2025 | 12,75 | 13,20 | 12,75 | 12,85 | 0,39% | - |
| 12.08.2025 | 12,90 | 13,10 | 12,75 | 12,80 | -0,39% | - |
| 11.08.2025 | 12,95 | 12,95 | 12,70 | 12,85 | 0,00% | - |
| 08.08.2025 | 13,05 | 13,15 | 12,85 | 12,85 | -0,77% | - |
| 07.08.2025 | 13,40 | 13,80 | 12,90 | 12,95 | -3,00% | - |
| 06.08.2025 | 13,45 | 13,45 | 13,10 | 13,35 | -0,74% | - |
| 05.08.2025 | 13,30 | 13,55 | 13,25 | 13,45 | 1,13% | - |
| 04.08.2025 | 13,25 | 13,70 | 13,20 | 13,30 | -1,85% | - |
| 01.08.2025 | 13,05 | 13,80 | 12,90 | 13,55 | 3,44% | - |
| 31.07.2025 | 12,95 | 13,80 | 12,75 | 13,10 | -1,13% | - |
| 30.07.2025 | 13,10 | 13,45 | 12,65 | 13,25 | -1,85% | - |
| 29.07.2025 | 13,60 | 13,70 | 13,25 | 13,50 | 0,00% | - |
| 28.07.2025 | 13,60 | 13,75 | 13,50 | 13,50 | -2,53% | - |
| 25.07.2025 | 13,45 | 14,00 | 13,40 | 13,85 | 1,47% | - |
| 24.07.2025 | 13,45 | 13,75 | 13,25 | 13,65 | 1,11% | - |