9,180€
-1,82%
Echtzeit-Aktienkurs Verbio SE
Bid:
Ask:
Aktienkurse zur Verbio SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 9,31 | 9,45 | 9,06 | 9,16 | -2,03% | 27.012,00 |
| 20.02.2025 | 9,43 | 9,58 | 9,26 | 9,35 | -0,53% | 16.301,00 |
| 19.02.2025 | 9,72 | 9,72 | 9,40 | 9,40 | -3,24% | 19.873,00 |
| 18.02.2025 | 9,59 | 9,72 | 9,35 | 9,72 | 0,62% | 33.357,00 |
| 17.02.2025 | 9,35 | 10,00 | 9,21 | 9,66 | 3,21% | 37.020,00 |
| 14.02.2025 | 9,40 | 9,61 | 9,21 | 9,36 | -0,69% | 28.935,00 |
| 13.02.2025 | 9,93 | 10,15 | 9,24 | 9,42 | -5,04% | 65.907,00 |
| 12.02.2025 | 9,32 | 10,39 | 9,32 | 9,92 | 7,30% | 126.343,00 |
| 11.02.2025 | 9,17 | 9,35 | 9,01 | 9,25 | 0,33% | 20.932,00 |
| 10.02.2025 | 9,20 | 9,28 | 8,81 | 9,22 | 0,99% | 27.815,00 |
| 07.02.2025 | 9,50 | 9,50 | 9,00 | 9,13 | -4,05% | 40.032,00 |
| 06.02.2025 | 9,38 | 9,51 | 9,25 | 9,51 | 1,44% | 27.456,00 |
| 05.02.2025 | 9,32 | 9,38 | 9,08 | 9,38 | 1,30% | 11.516,00 |
| 04.02.2025 | 9,20 | 9,38 | 9,07 | 9,26 | 0,43% | 17.173,00 |
| 03.02.2025 | 9,15 | 9,23 | 8,82 | 9,22 | -0,16% | 30.244,00 |
| 31.01.2025 | 9,48 | 9,50 | 9,23 | 9,23 | -2,53% | 20.139,00 |
| 30.01.2025 | 9,14 | 9,47 | 9,14 | 9,47 | 2,05% | 18.763,00 |
| 29.01.2025 | 9,45 | 9,53 | 9,14 | 9,28 | -1,49% | 21.651,00 |
| 28.01.2025 | 9,61 | 9,82 | 9,21 | 9,42 | -0,84% | 21.978,00 |
| 27.01.2025 | 9,60 | 9,66 | 9,32 | 9,50 | -1,35% | 29.722,00 |
| 24.01.2025 | 9,59 | 10,21 | 9,56 | 9,63 | 0,42% | 85.467,00 |
| 23.01.2025 | 9,29 | 9,68 | 9,12 | 9,59 | 2,68% | 35.124,00 |
| 22.01.2025 | 9,71 | 9,88 | 9,25 | 9,34 | -4,65% | 66.163,00 |
| 21.01.2025 | 9,10 | 9,83 | 9,01 | 9,80 | 7,11% | 97.630,00 |
| 20.01.2025 | 8,68 | 9,19 | 8,50 | 9,15 | 5,60% | 128.104,00 |
| 17.01.2025 | 8,40 | 8,80 | 8,34 | 8,66 | 2,97% | 138.488,00 |
| 16.01.2025 | 9,19 | 9,20 | 8,31 | 8,41 | -12,40% | 470.351,00 |
| 15.01.2025 | 10,29 | 10,98 | 9,41 | 9,60 | -7,07% | 97.314,00 |
| 14.01.2025 | 10,40 | 10,75 | 10,31 | 10,33 | -0,77% | 47.714,00 |
| 13.01.2025 | 11,95 | 11,98 | 10,09 | 10,41 | -15,30% | 155.648,00 |
| 10.01.2025 | 12,10 | 12,70 | 11,92 | 12,29 | 1,57% | 26.279,00 |
| 09.01.2025 | 12,25 | 12,35 | 12,00 | 12,10 | -0,49% | 28.725,00 |
| 08.01.2025 | 12,49 | 12,51 | 12,06 | 12,16 | -2,33% | 16.057,00 |
| 07.01.2025 | 12,84 | 13,02 | 12,21 | 12,45 | -3,64% | 40.053,00 |
| 06.01.2025 | 12,58 | 13,03 | 12,48 | 12,92 | 2,62% | 34.862,00 |
| 03.01.2025 | 12,14 | 12,59 | 12,14 | 12,59 | 3,79% | 39.067,00 |
| 02.01.2025 | 12,20 | 12,37 | 11,88 | 12,13 | 2,54% | 70.806,00 |
| 30.12.2024 | 11,07 | 11,93 | 10,77 | 11,83 | 6,96% | 51.955,00 |
| 27.12.2024 | 10,40 | 11,16 | 10,24 | 11,06 | 7,48% | 71.257,00 |
| 23.12.2024 | 10,00 | 10,39 | 9,66 | 10,29 | 3,47% | 47.197,00 |
| 20.12.2024 | 10,10 | 10,14 | 9,69 | 9,95 | -1,73% | 50.218,00 |
| 19.12.2024 | 10,50 | 10,60 | 10,08 | 10,12 | -4,44% | 63.524,00 |
| 18.12.2024 | 10,78 | 10,88 | 10,51 | 10,59 | -1,85% | 21.454,00 |
| 17.12.2024 | 10,86 | 10,93 | 10,70 | 10,79 | -0,64% | 20.086,00 |
| 16.12.2024 | 11,39 | 11,40 | 10,76 | 10,86 | -4,82% | 75.400,00 |
| 13.12.2024 | 11,60 | 11,69 | 11,24 | 11,41 | -1,81% | 26.910,00 |
| 12.12.2024 | 11,57 | 11,88 | 11,50 | 11,62 | 0,35% | 26.107,00 |
| 11.12.2024 | 11,81 | 11,87 | 11,51 | 11,58 | -2,03% | 23.525,00 |
| 10.12.2024 | 11,99 | 12,00 | 11,55 | 11,82 | -1,58% | 29.360,00 |
| 09.12.2024 | 11,79 | 12,19 | 11,70 | 12,01 | -1,56% | 35.435,00 |
| 06.12.2024 | 11,51 | 12,55 | 11,51 | 12,20 | 5,81% | 40.673,00 |
| 05.12.2024 | 11,49 | 11,76 | 11,40 | 11,53 | 0,26% | 35.220,00 |
| 04.12.2024 | 11,39 | 11,53 | 11,16 | 11,50 | -0,26% | 39.540,00 |
| 03.12.2024 | 11,28 | 11,55 | 11,19 | 11,53 | 2,95% | 22.471,00 |
| 02.12.2024 | 11,49 | 11,76 | 11,13 | 11,20 | -1,93% | 28.578,00 |
| 29.11.2024 | 11,62 | 11,70 | 11,39 | 11,42 | -1,81% | 17.176,00 |
| 28.11.2024 | 11,49 | 11,69 | 11,30 | 11,63 | 1,22% | 38.613,00 |
| 27.11.2024 | 11,24 | 11,58 | 11,11 | 11,49 | 1,95% | 24.047,00 |
| 26.11.2024 | 11,09 | 11,46 | 10,87 | 11,27 | 0,36% | 22.991,00 |
| 25.11.2024 | 10,81 | 11,23 | 10,80 | 11,23 | 3,98% | 52.071,00 |
| 22.11.2024 | 10,96 | 11,15 | 10,74 | 10,80 | -2,44% | 58.104,00 |
| 21.11.2024 | 11,54 | 11,67 | 10,75 | 11,07 | -3,82% | 74.582,00 |
| 20.11.2024 | 12,07 | 12,37 | 11,35 | 11,51 | -4,48% | 45.905,00 |
| 19.11.2024 | 12,06 | 12,23 | 12,00 | 12,05 | -0,58% | 17.495,00 |
| 18.11.2024 | 12,28 | 12,31 | 11,96 | 12,12 | -1,46% | 24.260,00 |
| 15.11.2024 | 12,39 | 12,54 | 12,02 | 12,30 | 0,16% | 36.852,00 |
| 14.11.2024 | 11,95 | 12,55 | 11,74 | 12,28 | 2,68% | 58.997,00 |
| 13.11.2024 | 11,13 | 12,16 | 10,71 | 11,96 | 6,98% | 111.975,00 |
| 12.11.2024 | 13,16 | 13,25 | 11,11 | 11,18 | -17,19% | 269.984,00 |
| 11.11.2024 | 13,21 | 13,57 | 13,20 | 13,50 | 0,30% | 27.079,00 |
| 08.11.2024 | 13,81 | 13,81 | 13,21 | 13,46 | -2,11% | 24.093,00 |
| 07.11.2024 | 13,20 | 13,89 | 13,20 | 13,75 | 2,92% | 27.816,00 |
| 06.11.2024 | 13,92 | 13,93 | 12,94 | 13,36 | -4,91% | 76.042,00 |
| 05.11.2024 | 13,99 | 14,11 | 13,81 | 14,05 | 1,44% | 16.722,00 |
| 04.11.2024 | 13,90 | 14,21 | 13,76 | 13,85 | -0,72% | 26.082,00 |
| 01.11.2024 | 14,18 | 14,21 | 13,89 | 13,95 | -1,48% | 15.790,00 |
| 31.10.2024 | 14,62 | 14,69 | 13,62 | 14,16 | -4,58% | 70.374,00 |
| 30.10.2024 | 14,80 | 14,91 | 14,61 | 14,84 | 0,13% | 24.646,00 |
| 29.10.2024 | 15,06 | 15,15 | 14,76 | 14,82 | -1,92% | 30.191,00 |
| 28.10.2024 | 15,29 | 15,49 | 14,97 | 15,11 | -0,85% | 24.159,00 |
| 25.10.2024 | 15,12 | 15,45 | 15,12 | 15,24 | 0,79% | 21.415,00 |
| 24.10.2024 | 15,11 | 15,59 | 15,08 | 15,12 | -0,53% | 16.144,00 |
| 23.10.2024 | 15,78 | 16,15 | 15,03 | 15,20 | -4,04% | 38.465,00 |
| 22.10.2024 | 15,81 | 16,04 | 15,61 | 15,84 | 0,06% | 20.611,00 |
| 21.10.2024 | 16,24 | 16,60 | 15,57 | 15,83 | -2,70% | 29.669,00 |
| 18.10.2024 | 15,66 | 16,44 | 15,66 | 16,27 | 3,04% | 30.899,00 |
| 17.10.2024 | 15,69 | 15,93 | 15,50 | 15,79 | 0,19% | 17.305,00 |
| 16.10.2024 | 15,67 | 15,95 | 15,46 | 15,76 | -0,57% | 17.581,00 |
| 15.10.2024 | 16,35 | 16,35 | 15,38 | 15,85 | -2,40% | 38.716,00 |
| 14.10.2024 | 17,03 | 17,15 | 16,02 | 16,24 | -4,41% | 25.031,00 |
| 11.10.2024 | 17,10 | 17,28 | 16,84 | 16,99 | -0,59% | 9.087,00 |
| 10.10.2024 | 17,16 | 17,37 | 16,94 | 17,09 | -0,98% | 9.712,00 |
| 09.10.2024 | 17,19 | 17,47 | 16,80 | 17,26 | 1,35% | 11.093,00 |
| 08.10.2024 | 17,31 | 17,61 | 17,01 | 17,03 | -1,79% | 12.049,00 |
| 07.10.2024 | 17,87 | 18,03 | 17,25 | 17,34 | -3,07% | 12.355,00 |
| 04.10.2024 | 17,19 | 18,15 | 17,05 | 17,89 | 3,95% | 21.475,00 |
| 03.10.2024 | 17,69 | 17,69 | 16,95 | 17,21 | -3,31% | 13.429,00 |
| 02.10.2024 | 18,07 | 18,29 | 17,62 | 17,80 | -2,73% | 15.540,00 |
| 01.10.2024 | 18,58 | 18,76 | 18,05 | 18,30 | -1,72% | 30.265,00 |
| 30.09.2024 | 18,24 | 18,88 | 18,24 | 18,62 | 2,03% | 36.586,00 |