66,875€
0,56%
Echtzeit-Aktienkurs Verbund AG
Bid:
Ask:
Aktienkurse zur Verbund AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 66,30 | 67,10 | 66,25 | 67,00 | 0,75% | 427,00 |
| 05.06.2025 | 67,45 | 67,50 | 65,80 | 66,50 | -1,70% | 1.331,00 |
| 04.06.2025 | 67,45 | 68,50 | 67,30 | 67,65 | 0,74% | 261,00 |
| 03.06.2025 | 67,85 | 68,15 | 67,15 | 67,15 | -1,76% | 338,00 |
| 02.06.2025 | 68,75 | 68,85 | 68,00 | 68,35 | -0,94% | 1.227,00 |
| 30.05.2025 | 68,35 | 69,80 | 68,35 | 69,00 | 0,80% | 1.816,00 |
| 29.05.2025 | 68,85 | 68,85 | 67,60 | 68,45 | 0,07% | 509,00 |
| 28.05.2025 | 67,50 | 68,85 | 67,45 | 68,40 | 1,26% | 1.157,00 |
| 27.05.2025 | 67,90 | 67,90 | 67,10 | 67,55 | -0,66% | 1.264,00 |
| 26.05.2025 | 66,35 | 68,95 | 66,25 | 68,00 | 3,34% | 3.287,00 |
| 23.05.2025 | 65,40 | 65,95 | 65,15 | 65,80 | 0,61% | 1.250,00 |
| 22.05.2025 | 65,95 | 66,35 | 64,70 | 65,40 | -0,15% | 1.793,00 |
| 21.05.2025 | 65,65 | 66,50 | 65,15 | 65,50 | 0,00% | 1.070,00 |
| 20.05.2025 | 65,20 | 65,90 | 65,10 | 65,50 | -0,15% | 2.996,00 |
| 19.05.2025 | 65,40 | 65,75 | 64,40 | 65,60 | 0,38% | 2.179,00 |
| 16.05.2025 | 65,25 | 65,50 | 63,85 | 65,35 | 0,23% | 1.465,00 |
| 15.05.2025 | 64,40 | 65,60 | 64,25 | 65,20 | 1,01% | 696,00 |
| 14.05.2025 | 65,65 | 65,65 | 63,20 | 64,55 | -1,83% | 2.009,00 |
| 13.05.2025 | 66,05 | 66,45 | 65,20 | 65,75 | -0,60% | 833,00 |
| 12.05.2025 | 66,35 | 66,45 | 65,00 | 66,15 | 0,68% | 779,00 |
| 09.05.2025 | 66,25 | 66,30 | 65,55 | 65,70 | -0,68% | 1.382,00 |
| 08.05.2025 | 65,20 | 66,15 | 65,05 | 66,15 | 0,92% | 2.906,00 |
| 07.05.2025 | 64,65 | 66,15 | 64,55 | 65,55 | 1,63% | 486,00 |
| 06.05.2025 | 65,55 | 65,55 | 64,10 | 64,50 | -4,87% | 2.740,00 |
| 05.05.2025 | 67,10 | 68,25 | 66,70 | 67,80 | 0,59% | 850,00 |
| 02.05.2025 | 67,35 | 67,55 | 65,40 | 67,40 | 0,60% | 1.385,00 |
| 30.04.2025 | 66,15 | 67,60 | 65,10 | 67,00 | 0,98% | 1.759,00 |
| 29.04.2025 | 66,50 | 66,50 | 65,55 | 66,35 | -0,08% | 1.049,00 |
| 28.04.2025 | 66,40 | 66,55 | 65,15 | 66,40 | -0,15% | 1.255,00 |
| 25.04.2025 | 66,70 | 66,75 | 66,00 | 66,50 | 0,00% | 1.248,00 |
| 24.04.2025 | 66,00 | 66,70 | 65,80 | 66,50 | 0,61% | 1.043,00 |
| 23.04.2025 | 67,75 | 67,75 | 65,35 | 66,10 | -1,49% | 2.136,00 |
| 22.04.2025 | 66,10 | 67,20 | 65,95 | 67,10 | 0,07% | 912,00 |
| 17.04.2025 | 65,80 | 67,05 | 65,15 | 67,05 | 2,29% | 1.070,00 |
| 16.04.2025 | 64,85 | 66,15 | 64,60 | 65,55 | 0,15% | 5.135,00 |
| 15.04.2025 | 65,40 | 65,80 | 64,70 | 65,45 | 1,32% | 1.916,00 |
| 14.04.2025 | 64,85 | 65,30 | 63,65 | 64,60 | 0,16% | 903,00 |
| 11.04.2025 | 63,80 | 64,85 | 62,00 | 64,50 | 2,87% | 2.348,00 |
| 10.04.2025 | 64,45 | 64,45 | 61,50 | 62,70 | -3,46% | 6.055,00 |
| 09.04.2025 | 61,25 | 64,95 | 60,80 | 64,95 | 5,44% | 3.387,00 |
| 08.04.2025 | 63,90 | 64,50 | 61,60 | 61,60 | -3,22% | 2.982,00 |
| 07.04.2025 | 63,25 | 64,05 | 60,80 | 63,65 | -2,60% | 11.015,00 |
| 04.04.2025 | 68,55 | 69,15 | 64,15 | 65,35 | -5,01% | 6.071,00 |
| 03.04.2025 | 65,45 | 69,20 | 65,30 | 68,80 | 3,07% | 4.398,00 |
| 02.04.2025 | 66,50 | 67,05 | 65,75 | 66,75 | 0,53% | 655,00 |
| 01.04.2025 | 66,10 | 66,40 | 65,05 | 66,40 | 0,38% | 2.010,00 |
| 31.03.2025 | 67,00 | 67,10 | 65,10 | 66,15 | 0,00% | 2.634,00 |
| 28.03.2025 | 65,95 | 66,80 | 65,95 | 66,15 | -0,30% | 722,00 |
| 27.03.2025 | 65,35 | 66,75 | 65,10 | 66,35 | 1,30% | 2.605,00 |
| 26.03.2025 | 66,80 | 66,80 | 65,25 | 65,50 | -1,73% | 4.748,00 |
| 25.03.2025 | 66,95 | 67,35 | 65,80 | 66,65 | -1,04% | 6.329,00 |
| 24.03.2025 | 67,20 | 67,35 | 65,70 | 67,35 | 0,52% | 5.151,00 |
| 21.03.2025 | 68,85 | 68,90 | 65,65 | 67,00 | -2,90% | 7.049,00 |
| 20.03.2025 | 72,90 | 72,95 | 67,70 | 69,00 | -4,83% | 10.416,00 |
| 19.03.2025 | 70,95 | 72,50 | 70,40 | 72,50 | 1,54% | 817,00 |
| 18.03.2025 | 71,50 | 71,65 | 70,25 | 71,40 | -0,21% | 2.236,00 |
| 17.03.2025 | 70,35 | 71,70 | 70,15 | 71,55 | 1,71% | 1.426,00 |
| 14.03.2025 | 70,35 | 70,95 | 69,85 | 70,35 | 0,43% | 1.109,00 |
| 13.03.2025 | 70,00 | 70,50 | 70,00 | 70,05 | 0,00% | 690,00 |
| 12.03.2025 | 71,40 | 71,40 | 68,95 | 70,05 | -1,96% | 3.376,00 |
| 11.03.2025 | 71,10 | 71,55 | 70,40 | 71,45 | 0,92% | 833,00 |
| 10.03.2025 | 71,10 | 71,30 | 68,75 | 70,80 | -0,49% | 1.734,00 |
| 07.03.2025 | 70,10 | 71,15 | 67,55 | 71,15 | 1,64% | 4.305,00 |
| 06.03.2025 | 72,20 | 72,35 | 69,50 | 70,00 | -2,78% | 2.526,00 |
| 05.03.2025 | 73,45 | 73,45 | 71,05 | 72,00 | -1,97% | 1.961,00 |
| 04.03.2025 | 72,50 | 73,45 | 71,70 | 73,45 | 2,01% | 1.908,00 |
| 03.03.2025 | 72,85 | 72,95 | 71,50 | 72,00 | -0,62% | 858,00 |
| 28.02.2025 | 70,85 | 73,05 | 70,55 | 72,45 | 1,47% | 1.073,00 |
| 27.02.2025 | 72,25 | 72,25 | 71,00 | 71,40 | -0,83% | 423,00 |
| 26.02.2025 | 71,85 | 72,45 | 71,40 | 72,00 | 0,28% | 966,00 |
| 25.02.2025 | 71,95 | 72,20 | 71,35 | 71,80 | 0,49% | 719,00 |
| 24.02.2025 | 71,15 | 72,15 | 71,10 | 71,45 | 0,92% | 1.138,00 |
| 21.02.2025 | 70,35 | 70,95 | 69,80 | 70,80 | 0,78% | 940,00 |
| 20.02.2025 | 71,40 | 71,45 | 69,75 | 70,25 | -1,47% | 847,00 |
| 19.02.2025 | 70,55 | 71,65 | 70,55 | 71,30 | 0,64% | 669,00 |
| 18.02.2025 | 70,95 | 71,00 | 69,85 | 70,85 | 0,07% | 3.910,00 |
| 17.02.2025 | 71,15 | 72,65 | 70,70 | 70,80 | -0,42% | 2.301,00 |
| 14.02.2025 | 72,00 | 72,10 | 71,00 | 71,10 | -0,77% | 3.486,00 |
| 13.02.2025 | 72,35 | 72,90 | 71,15 | 71,65 | -2,58% | 2.669,00 |
| 12.02.2025 | 74,15 | 74,80 | 72,85 | 73,55 | -0,34% | 1.640,00 |
| 11.02.2025 | 73,00 | 74,65 | 73,00 | 73,80 | 0,89% | 4.569,00 |
| 10.02.2025 | 73,05 | 73,45 | 71,45 | 73,15 | 0,55% | 1.923,00 |
| 07.02.2025 | 73,50 | 73,50 | 71,20 | 72,75 | -0,95% | 1.393,00 |
| 06.02.2025 | 74,05 | 74,50 | 72,45 | 73,45 | -1,01% | 1.344,00 |
| 05.02.2025 | 73,20 | 74,45 | 72,90 | 74,20 | 0,88% | 1.484,00 |
| 04.02.2025 | 73,70 | 74,30 | 73,55 | 73,55 | -0,47% | 1.427,00 |
| 03.02.2025 | 72,00 | 74,25 | 71,60 | 73,90 | 0,89% | 1.547,00 |
| 31.01.2025 | 73,30 | 74,10 | 73,10 | 73,25 | 0,34% | 1.752,00 |
| 30.01.2025 | 72,70 | 73,00 | 71,75 | 73,00 | 0,55% | 837,00 |
| 29.01.2025 | 71,60 | 72,65 | 70,85 | 72,60 | 2,76% | 568,00 |
| 28.01.2025 | 70,85 | 72,45 | 70,55 | 70,65 | -0,14% | 1.233,00 |
| 27.01.2025 | 72,35 | 73,60 | 70,55 | 70,75 | -2,88% | 1.225,00 |
| 24.01.2025 | 73,30 | 74,05 | 72,80 | 72,85 | -0,68% | 1.070,00 |
| 23.01.2025 | 72,05 | 74,05 | 72,05 | 73,35 | 1,52% | 10.851,00 |
| 22.01.2025 | 73,50 | 73,70 | 72,05 | 72,25 | -1,30% | 577,00 |
| 21.01.2025 | 72,15 | 73,25 | 71,65 | 73,20 | 1,31% | 574,00 |
| 20.01.2025 | 72,55 | 73,45 | 72,00 | 72,25 | -0,28% | 675,00 |
| 17.01.2025 | 70,85 | 72,95 | 70,85 | 72,45 | 2,11% | 1.446,00 |
| 16.01.2025 | 70,75 | 70,95 | 69,50 | 70,95 | 1,07% | 1.735,00 |
| 15.01.2025 | 70,25 | 70,65 | 69,95 | 70,20 | 0,21% | 614,00 |