9,243€
1,34%
Echtzeit-Aktienkurs Verbio SE
Bid:
Ask:
Aktienkurse zur Verbio SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 9,36 | 9,58 | 9,19 | 9,29 | 1,86% | 13.387,00 |
| 16.04.2025 | 9,12 | 9,55 | 9,00 | 9,12 | -0,38% | 37.840,00 |
| 15.04.2025 | 8,79 | 9,17 | 8,60 | 9,16 | 4,63% | 48.074,00 |
| 14.04.2025 | 8,25 | 8,75 | 8,21 | 8,75 | 7,63% | 29.697,00 |
| 11.04.2025 | 8,09 | 8,23 | 7,90 | 8,13 | 0,74% | 23.346,00 |
| 10.04.2025 | 8,23 | 8,35 | 7,91 | 8,07 | -2,42% | 49.168,00 |
| 09.04.2025 | 7,77 | 8,28 | 7,61 | 8,27 | 5,55% | 41.330,00 |
| 08.04.2025 | 8,16 | 8,20 | 7,78 | 7,84 | -3,45% | 37.491,00 |
| 07.04.2025 | 7,45 | 8,23 | 7,15 | 8,12 | 1,56% | 96.117,00 |
| 04.04.2025 | 8,37 | 8,41 | 7,45 | 7,99 | -5,50% | 79.203,00 |
| 03.04.2025 | 8,70 | 8,89 | 8,45 | 8,46 | -5,74% | 28.202,00 |
| 02.04.2025 | 8,96 | 8,97 | 8,66 | 8,97 | 0,17% | 11.640,00 |
| 01.04.2025 | 8,86 | 8,97 | 8,73 | 8,96 | 1,07% | 13.682,00 |
| 31.03.2025 | 8,96 | 8,96 | 8,56 | 8,86 | -1,99% | 41.010,00 |
| 28.03.2025 | 9,63 | 9,83 | 8,89 | 9,04 | -6,32% | 44.050,00 |
| 27.03.2025 | 9,67 | 9,85 | 9,55 | 9,65 | 0,47% | 14.245,00 |
| 26.03.2025 | 9,91 | 10,18 | 9,61 | 9,61 | -2,93% | 19.125,00 |
| 25.03.2025 | 9,51 | 9,99 | 9,51 | 9,90 | 3,88% | 20.206,00 |
| 24.03.2025 | 9,96 | 10,00 | 9,40 | 9,53 | -4,85% | 23.834,00 |
| 21.03.2025 | 9,97 | 10,01 | 9,73 | 10,01 | 0,20% | 15.417,00 |
| 20.03.2025 | 10,43 | 10,50 | 9,86 | 9,99 | -4,40% | 37.533,00 |
| 19.03.2025 | 10,94 | 11,35 | 10,36 | 10,45 | -3,95% | 95.247,00 |
| 18.03.2025 | 10,15 | 10,93 | 10,15 | 10,88 | 6,25% | 100.580,00 |
| 17.03.2025 | 9,55 | 10,44 | 9,45 | 10,24 | 5,40% | 112.884,00 |
| 14.03.2025 | 9,28 | 9,72 | 8,93 | 9,72 | 5,03% | 47.597,00 |
| 13.03.2025 | 9,50 | 9,70 | 9,21 | 9,25 | -2,63% | 21.804,00 |
| 12.03.2025 | 9,43 | 9,79 | 9,30 | 9,50 | 0,74% | 26.223,00 |
| 11.03.2025 | 9,43 | 9,90 | 9,39 | 9,43 | 0,53% | 34.126,00 |
| 10.03.2025 | 9,69 | 9,87 | 9,23 | 9,38 | -3,30% | 28.419,00 |
| 07.03.2025 | 9,57 | 9,75 | 9,30 | 9,70 | 1,62% | 22.014,00 |
| 06.03.2025 | 8,82 | 9,79 | 8,82 | 9,55 | 7,31% | 85.267,00 |
| 05.03.2025 | 8,26 | 8,92 | 8,24 | 8,90 | 7,95% | 72.902,00 |
| 04.03.2025 | 8,51 | 8,62 | 8,09 | 8,24 | -4,41% | 66.842,00 |
| 03.03.2025 | 8,82 | 8,85 | 8,31 | 8,62 | -2,27% | 90.474,00 |
| 28.02.2025 | 8,88 | 8,97 | 8,73 | 8,82 | -1,07% | 41.388,00 |
| 27.02.2025 | 9,08 | 9,14 | 8,82 | 8,92 | -1,11% | 42.823,00 |
| 26.02.2025 | 8,91 | 9,34 | 8,83 | 9,02 | 1,52% | 41.166,00 |
| 25.02.2025 | 9,17 | 9,27 | 8,80 | 8,88 | -3,00% | 92.212,00 |
| 24.02.2025 | 9,30 | 9,50 | 9,14 | 9,16 | -0,05% | 32.676,00 |
| 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 |