60,900€
-0,57%
Echtzeit-Aktienkurs Verbund AG
Bid:
Ask:
Aktienkurse zur Verbund AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 61,43 | 61,58 | 60,70 | 60,80 | -0,73% | 743,00 |
| 25.09.2025 | 61,55 | 62,00 | 61,20 | 61,25 | -0,73% | 7.435,00 |
| 24.09.2025 | 61,75 | 61,75 | 61,25 | 61,70 | 0,33% | 1.360,00 |
| 23.09.2025 | 60,70 | 61,55 | 60,70 | 61,50 | 1,40% | 1.843,00 |
| 22.09.2025 | 59,80 | 60,65 | 59,30 | 60,65 | 1,51% | 3.820,00 |
| 19.09.2025 | 60,35 | 60,40 | 59,40 | 59,75 | -1,08% | 1.951,00 |
| 18.09.2025 | 60,20 | 60,40 | 59,90 | 60,40 | 0,75% | 1.573,00 |
| 17.09.2025 | 60,80 | 61,05 | 59,65 | 59,95 | -1,40% | 2.502,00 |
| 16.09.2025 | 61,25 | 61,30 | 60,35 | 60,80 | -0,33% | 1.714,00 |
| 15.09.2025 | 60,40 | 61,20 | 60,40 | 61,00 | 1,08% | 1.123,00 |
| 12.09.2025 | 61,50 | 61,50 | 59,75 | 60,35 | -1,19% | 3.891,00 |
| 11.09.2025 | 61,25 | 61,48 | 60,98 | 61,08 | -0,33% | 1.440,00 |
| 10.09.2025 | 62,30 | 62,40 | 61,15 | 61,28 | -1,37% | 778,00 |
| 09.09.2025 | 61,90 | 62,75 | 61,85 | 62,13 | 0,12% | 1.049,00 |
| 08.09.2025 | 62,05 | 62,15 | 62,05 | 62,05 | -0,16% | 30,00 |
| 05.09.2025 | 61,50 | 62,15 | 61,00 | 62,15 | 1,22% | 1.105,00 |
| 04.09.2025 | 61,50 | 61,90 | 60,95 | 61,40 | 1,15% | 2.743,00 |
| 03.09.2025 | 60,45 | 61,00 | 60,40 | 60,70 | 0,17% | 1.557,00 |
| 02.09.2025 | 61,25 | 61,25 | 60,30 | 60,60 | -1,54% | 1.907,00 |
| 01.09.2025 | 61,15 | 61,55 | 60,65 | 61,55 | 0,74% | 2.548,00 |
| 29.08.2025 | 61,45 | 61,50 | 60,80 | 61,10 | -0,65% | 1.708,00 |
| 28.08.2025 | 62,35 | 62,35 | 60,70 | 61,50 | -1,60% | 5.358,00 |
| 27.08.2025 | 62,20 | 62,50 | 61,55 | 62,50 | 0,56% | 3.380,00 |
| 26.08.2025 | 62,35 | 62,35 | 61,65 | 62,15 | 0,00% | 3.326,00 |
| 25.08.2025 | 63,70 | 63,70 | 61,75 | 62,15 | -2,51% | 4.635,00 |
| 22.08.2025 | 63,30 | 63,80 | 63,05 | 63,75 | 1,03% | 1.067,00 |
| 21.08.2025 | 63,00 | 63,30 | 62,40 | 63,10 | 0,00% | 1.118,00 |
| 20.08.2025 | 62,80 | 63,35 | 62,15 | 63,10 | 0,72% | 3.244,00 |
| 19.08.2025 | 62,90 | 63,15 | 62,60 | 62,65 | -0,40% | 3.055,00 |
| 18.08.2025 | 64,55 | 64,55 | 62,75 | 62,90 | -2,02% | 3.055,00 |
| 15.08.2025 | 65,05 | 65,05 | 64,15 | 64,20 | -1,31% | 390,00 |
| 14.08.2025 | 64,15 | 65,05 | 63,90 | 65,05 | 1,09% | 1.141,00 |
| 13.08.2025 | 63,80 | 64,45 | 63,80 | 64,35 | 0,86% | 1.844,00 |
| 12.08.2025 | 64,15 | 64,30 | 63,75 | 63,80 | -0,62% | 802,00 |
| 11.08.2025 | 64,70 | 64,85 | 63,85 | 64,20 | -0,85% | 2.289,00 |
| 08.08.2025 | 65,40 | 65,75 | 64,45 | 64,75 | -0,77% | 2.521,00 |
| 07.08.2025 | 67,00 | 67,00 | 65,15 | 65,25 | -2,54% | 1.526,00 |
| 06.08.2025 | 66,95 | 67,10 | 66,30 | 66,95 | 0,37% | 862,00 |
| 05.08.2025 | 66,65 | 67,10 | 66,60 | 66,70 | 0,68% | 1.106,00 |
| 04.08.2025 | 66,35 | 66,35 | 65,95 | 66,25 | 0,53% | 952,00 |
| 01.08.2025 | 65,10 | 67,10 | 64,85 | 65,90 | 1,15% | 1.987,00 |
| 31.07.2025 | 65,90 | 66,95 | 64,55 | 65,15 | -1,14% | 596,00 |
| 30.07.2025 | 65,75 | 65,90 | 64,80 | 65,90 | 0,08% | 649,00 |
| 29.07.2025 | 67,00 | 67,00 | 65,60 | 65,85 | -2,37% | 5.402,00 |
| 28.07.2025 | 68,30 | 68,60 | 67,25 | 67,45 | -0,66% | 652,00 |
| 25.07.2025 | 67,40 | 68,20 | 67,05 | 67,90 | 0,44% | 844,00 |
| 24.07.2025 | 67,45 | 68,40 | 66,50 | 67,60 | 0,45% | 3.377,00 |
| 23.07.2025 | 67,35 | 67,70 | 66,50 | 67,30 | 0,90% | 2.622,00 |
| 22.07.2025 | 65,30 | 67,15 | 65,25 | 66,70 | 2,85% | 3.443,00 |
| 21.07.2025 | 63,80 | 65,40 | 63,80 | 64,85 | 1,65% | 1.805,00 |
| 18.07.2025 | 65,00 | 65,40 | 63,40 | 63,80 | -1,77% | 1.893,00 |
| 17.07.2025 | 65,65 | 65,80 | 64,75 | 64,95 | -0,99% | 869,00 |
| 16.07.2025 | 64,90 | 65,60 | 64,85 | 65,60 | 0,46% | 303,00 |
| 15.07.2025 | 64,90 | 66,10 | 64,90 | 65,30 | 0,38% | 2.471,00 |
| 14.07.2025 | 64,20 | 65,20 | 64,05 | 65,05 | 0,54% | 2.322,00 |
| 11.07.2025 | 64,25 | 64,90 | 64,25 | 64,70 | 0,47% | 849,00 |
| 10.07.2025 | 64,35 | 64,60 | 63,75 | 64,40 | 0,08% | 4.794,00 |
| 09.07.2025 | 63,50 | 64,35 | 62,60 | 64,35 | 1,18% | 1.734,00 |
| 08.07.2025 | 64,70 | 64,70 | 62,55 | 63,60 | -1,24% | 4.398,00 |
| 07.07.2025 | 65,50 | 65,50 | 63,80 | 64,40 | -1,08% | 1.915,00 |
| 04.07.2025 | 65,15 | 65,80 | 65,00 | 65,10 | -0,46% | 664,00 |
| 03.07.2025 | 65,15 | 65,75 | 65,05 | 65,40 | 0,69% | 257,00 |
| 02.07.2025 | 65,25 | 65,60 | 64,85 | 64,95 | -0,61% | 2.128,00 |
| 01.07.2025 | 65,40 | 65,95 | 65,20 | 65,35 | 0,00% | 622,00 |
| 30.06.2025 | 65,55 | 65,65 | 64,25 | 65,35 | -0,08% | 2.191,00 |
| 27.06.2025 | 65,00 | 65,65 | 64,80 | 65,40 | 0,00% | 1.161,00 |
| 26.06.2025 | 65,15 | 65,45 | 64,55 | 65,40 | 0,46% | 399,00 |
| 25.06.2025 | 66,40 | 66,50 | 64,70 | 65,10 | -1,51% | 1.992,00 |
| 24.06.2025 | 67,80 | 68,20 | 64,70 | 66,10 | -1,42% | 2.020,00 |
| 23.06.2025 | 66,65 | 67,55 | 66,60 | 67,05 | 0,07% | 2.175,00 |
| 20.06.2025 | 67,80 | 67,80 | 66,30 | 67,00 | -0,67% | 553,00 |
| 19.06.2025 | 67,05 | 67,85 | 66,50 | 67,45 | 0,07% | 350,00 |
| 18.06.2025 | 67,45 | 68,20 | 67,15 | 67,40 | 0,07% | 613,00 |
| 17.06.2025 | 67,50 | 67,85 | 67,10 | 67,35 | -0,66% | 1.051,00 |
| 16.06.2025 | 68,30 | 68,50 | 67,50 | 67,80 | -1,60% | 7.361,00 |
| 13.06.2025 | 67,10 | 69,00 | 66,90 | 68,90 | 4,55% | 2.324,00 |
| 12.06.2025 | 65,70 | 66,10 | 65,70 | 65,90 | -0,30% | 269,00 |
| 11.06.2025 | 65,60 | 66,30 | 65,35 | 66,10 | 1,23% | 674,00 |
| 10.06.2025 | 65,45 | 65,95 | 65,30 | 65,30 | -0,76% | 939,00 |
| 09.06.2025 | 66,75 | 67,00 | 65,05 | 65,80 | -1,79% | 760,00 |
| 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 |