14,560$
-0,34%
Echtzeit-Aktienkurs VersaBank
Bid:
Ask:
Aktienkurse zur VersaBank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2026 | 14,38 | 14,61 | 14,38 | 14,56 | -0,34% | 16.594,00 |
| 06.04.2026 | 14,55 | 14,74 | 14,38 | 14,61 | 0,34% | 25.209,00 |
| 02.04.2026 | 14,22 | 14,64 | 14,22 | 14,56 | 0,21% | 53.822,00 |
| 01.04.2026 | 14,44 | 14,64 | 14,35 | 14,53 | 2,54% | 21.203,00 |
| 31.03.2026 | 14,00 | 14,25 | 13,83 | 14,17 | 2,09% | 19.076,00 |
| 30.03.2026 | 13,79 | 13,95 | 13,74 | 13,88 | 0,65% | 24.627,00 |
| 27.03.2026 | 13,96 | 14,12 | 13,79 | 13,79 | -1,01% | 29.101,00 |
| 26.03.2026 | 14,11 | 14,17 | 13,86 | 13,93 | -0,21% | 18.454,00 |
| 25.03.2026 | 13,97 | 14,25 | 13,91 | 13,96 | 0,94% | 18.476,00 |
| 24.03.2026 | 13,45 | 13,96 | 13,44 | 13,83 | 0,80% | 18.709,00 |
| 23.03.2026 | 13,60 | 13,89 | 13,55 | 13,72 | 2,39% | 14.050,00 |
| 20.03.2026 | 13,42 | 13,50 | 13,25 | 13,40 | -0,96% | 43.301,00 |
| 19.03.2026 | 13,52 | 13,69 | 13,39 | 13,53 | -0,73% | 43.355,00 |
| 18.03.2026 | 13,88 | 13,88 | 13,60 | 13,63 | -1,73% | 34.472,00 |
| 17.03.2026 | 14,16 | 14,25 | 13,86 | 13,87 | -1,07% | 16.375,00 |
| 16.03.2026 | 15,04 | 15,04 | 14,02 | 14,02 | 0,65% | 21.309,00 |
| 13.03.2026 | 14,17 | 14,31 | 13,89 | 13,93 | -1,55% | 32.622,00 |
| 12.03.2026 | 14,50 | 14,50 | 14,10 | 14,15 | -3,21% | 66.501,00 |
| 11.03.2026 | 14,82 | 14,85 | 14,48 | 14,62 | 0,07% | 30.341,00 |
| 10.03.2026 | 14,08 | 14,86 | 14,08 | 14,61 | 1,67% | 44.652,00 |
| 09.03.2026 | 14,08 | 14,55 | 13,84 | 14,37 | -0,07% | 77.556,00 |
| 06.03.2026 | 14,52 | 14,53 | 13,94 | 14,38 | -0,96% | 51.165,00 |
| 05.03.2026 | 15,73 | 15,73 | 14,46 | 14,52 | -7,28% | 105.499,00 |
| 04.03.2026 | 17,20 | 17,47 | 15,20 | 15,66 | -7,72% | 126.258,00 |
| 03.03.2026 | 16,56 | 17,14 | 16,42 | 16,97 | 0,59% | 42.793,00 |
| 02.03.2026 | 16,36 | 16,92 | 16,36 | 16,87 | 2,15% | 29.364,00 |
| 27.02.2026 | 16,90 | 16,96 | 16,50 | 16,52 | -2,45% | 51.833,00 |
| 26.02.2026 | 16,71 | 17,15 | 16,62 | 16,93 | 0,71% | 51.824,00 |
| 25.02.2026 | 16,44 | 16,84 | 16,33 | 16,81 | 2,10% | 24.680,00 |
| 24.02.2026 | 16,36 | 16,60 | 16,35 | 16,47 | -1,64% | 59.785,00 |
| 20.02.2026 | 16,64 | 16,79 | 16,61 | 16,74 | 0,30% | 40.340,00 |
| 19.02.2026 | 16,64 | 16,76 | 16,32 | 16,69 | -0,18% | 14.036,00 |
| 18.02.2026 | 16,69 | 16,87 | 16,51 | 16,72 | 0,54% | 26.203,00 |
| 17.02.2026 | 16,33 | 16,66 | 16,12 | 16,63 | 2,91% | 35.477,00 |
| 13.02.2026 | 16,00 | 16,33 | 15,95 | 16,16 | 0,94% | 13.413,00 |
| 12.02.2026 | 16,34 | 16,34 | 15,88 | 16,01 | -1,84% | 17.647,00 |
| 11.02.2026 | 16,60 | 16,60 | 16,25 | 16,31 | -2,34% | 13.196,00 |
| 10.02.2026 | 16,43 | 16,78 | 16,43 | 16,70 | 1,33% | 42.097,00 |
| 09.02.2026 | 16,56 | 16,99 | 16,48 | 16,48 | 0,06% | 42.762,00 |
| 06.02.2026 | 16,02 | 16,53 | 16,02 | 16,47 | 2,81% | 31.631,00 |
| 05.02.2026 | 16,08 | 16,21 | 15,96 | 16,02 | -1,23% | 33.764,00 |
| 04.02.2026 | 15,92 | 16,38 | 15,76 | 16,22 | 2,01% | 64.136,00 |
| 03.02.2026 | 15,71 | 16,03 | 15,57 | 15,90 | 1,27% | 46.641,00 |
| 02.02.2026 | 15,51 | 15,81 | 15,45 | 15,70 | 1,23% | 40.813,00 |
| 30.01.2026 | 15,79 | 15,79 | 15,41 | 15,51 | -1,46% | 30.674,00 |
| 29.01.2026 | 15,71 | 15,84 | 15,59 | 15,74 | 0,90% | 38.738,00 |
| 28.01.2026 | 15,68 | 15,71 | 15,58 | 15,60 | -0,38% | 25.848,00 |
| 27.01.2026 | 15,82 | 15,86 | 15,59 | 15,66 | -0,06% | 38.304,00 |
| 26.01.2026 | 15,88 | 15,98 | 15,62 | 15,67 | -3,33% | 97.000,00 |
| 22.01.2026 | 16,05 | 16,32 | 16,05 | 16,21 | 1,19% | 28.772,00 |
| 21.01.2026 | 15,80 | 16,12 | 15,70 | 16,02 | 2,89% | 59.758,00 |
| 20.01.2026 | 15,48 | 15,78 | 15,34 | 15,57 | -0,32% | 45.760,00 |
| 16.01.2026 | 15,58 | 15,87 | 15,58 | 15,62 | -1,20% | 29.316,00 |
| 15.01.2026 | 15,38 | 15,99 | 15,38 | 15,81 | 2,13% | 28.898,00 |
| 14.01.2026 | 15,45 | 15,55 | 15,34 | 15,48 | 0,13% | 60.431,00 |
| 13.01.2026 | 15,52 | 15,71 | 15,40 | 15,46 | 0,00% | 45.168,00 |
| 12.01.2026 | 15,02 | 15,57 | 15,02 | 15,46 | 2,93% | 26.593,00 |
| 09.01.2026 | 14,99 | 15,58 | 14,99 | 15,02 | 1,01% | 95.520,00 |
| 08.01.2026 | 14,65 | 15,12 | 14,65 | 14,87 | 0,81% | 38.647,00 |
| 07.01.2026 | 15,00 | 15,00 | 14,73 | 14,75 | -1,67% | 22.032,00 |
| 06.01.2026 | 14,92 | 15,04 | 14,65 | 15,00 | 0,60% | 80.533,00 |
| 05.01.2026 | 14,98 | 15,15 | 14,70 | 14,91 | -0,53% | 53.103,00 |
| 02.01.2026 | 15,00 | 15,07 | 14,93 | 14,99 | 0,07% | 30.014,00 |
| 31.12.2025 | 14,94 | 15,03 | 14,94 | 14,98 | -0,07% | 18.590,00 |
| 30.12.2025 | 15,13 | 15,13 | 14,86 | 14,99 | -0,27% | 30.935,00 |
| 29.12.2025 | 15,27 | 15,44 | 15,00 | 15,03 | 0,20% | 30.798,00 |
| 26.12.2025 | 15,07 | 15,15 | 14,95 | 15,00 | -0,07% | 16.048,00 |
| 24.12.2025 | 14,98 | 15,03 | 14,87 | 15,01 | 0,13% | 15.027,00 |
| 23.12.2025 | 14,91 | 15,31 | 14,88 | 14,99 | -0,27% | 29.454,00 |
| 22.12.2025 | 15,18 | 15,57 | 14,98 | 15,03 | -0,53% | 23.641,00 |
| 19.12.2025 | 14,84 | 15,24 | 14,84 | 15,11 | 1,96% | 48.605,00 |
| 18.12.2025 | 14,45 | 15,24 | 14,45 | 14,82 | 2,63% | 84.423,00 |
| 17.12.2025 | 14,30 | 14,58 | 14,28 | 14,44 | -0,14% | 70.686,00 |
| 16.12.2025 | 14,38 | 14,52 | 14,20 | 14,46 | 0,56% | 37.831,00 |
| 15.12.2025 | 14,60 | 14,65 | 14,28 | 14,38 | -0,55% | 19.629,00 |
| 12.12.2025 | 14,44 | 14,50 | 14,09 | 14,46 | 1,12% | 87.236,00 |
| 11.12.2025 | 13,04 | 14,69 | 13,04 | 14,30 | 11,72% | 222.907,00 |
| 10.12.2025 | 13,08 | 13,46 | 12,76 | 12,80 | 1,43% | 141.373,00 |
| 09.12.2025 | 12,45 | 12,63 | 12,43 | 12,62 | 2,35% | 52.147,00 |
| 08.12.2025 | 12,47 | 12,58 | 12,33 | 12,33 | -0,16% | 14.252,00 |
| 05.12.2025 | 12,44 | 12,54 | 12,32 | 12,35 | -1,52% | 25.694,00 |
| 04.12.2025 | 12,45 | 12,60 | 12,24 | 12,54 | 0,80% | 20.348,00 |
| 03.12.2025 | 12,09 | 12,46 | 11,88 | 12,44 | 2,89% | 25.852,00 |
| 02.12.2025 | 12,07 | 12,25 | 11,96 | 12,09 | -0,17% | 26.991,00 |
| 01.12.2025 | 11,96 | 12,17 | 11,96 | 12,11 | 0,08% | 21.700,00 |
| 28.11.2025 | 12,06 | 12,16 | 12,06 | 12,10 | 0,75% | 8.135,00 |
| 26.11.2025 | 11,93 | 12,11 | 11,81 | 12,01 | 0,00% | 39.269,00 |
| 25.11.2025 | 11,78 | 12,05 | 11,77 | 12,01 | 3,36% | 21.416,00 |
| 24.11.2025 | 11,53 | 11,74 | 11,31 | 11,62 | 1,40% | 20.465,00 |
| 20.11.2025 | 11,40 | 11,70 | 11,34 | 11,46 | 1,46% | 34.305,00 |
| 19.11.2025 | 11,61 | 11,61 | 11,25 | 11,30 | -1,61% | 29.880,00 |
| 18.11.2025 | 11,55 | 11,62 | 11,44 | 11,48 | -1,12% | 31.098,00 |
| 17.11.2025 | 11,71 | 11,76 | 11,30 | 11,61 | -0,43% | 96.934,00 |
| 13.11.2025 | 11,66 | 11,73 | 11,54 | 11,66 | 0,00% | 33.578,00 |
| 12.11.2025 | 11,63 | 11,74 | 11,60 | 11,66 | 0,00% | 21.887,00 |
| 11.11.2025 | 11,61 | 11,67 | 11,58 | 11,66 | 0,17% | 12.648,00 |
| 10.11.2025 | 11,80 | 11,86 | 11,63 | 11,64 | -0,04% | 10.953,00 |
| 07.11.2025 | 11,78 | 11,80 | 11,39 | 11,65 | -1,06% | 35.096,00 |
| 06.11.2025 | 11,99 | 11,99 | 11,62 | 11,77 | -0,84% | 36.833,00 |
| 05.11.2025 | 11,78 | 11,96 | 11,75 | 11,87 | 1,98% | 36.863,00 |