9,603€
2,32%
Echtzeit-Aktienkurs Verbio SE
Bid:
Ask:
Aktienkurse zur Verbio SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 9,42 | 9,62 | 9,36 | 9,61 | 2,40% | 2.786,00 |
| 05.06.2025 | 9,49 | 9,80 | 9,31 | 9,39 | -1,16% | 29.795,00 |
| 04.06.2025 | 9,16 | 9,59 | 9,12 | 9,50 | 3,71% | 24.395,00 |
| 03.06.2025 | 9,07 | 9,20 | 8,93 | 9,16 | 0,99% | 21.734,00 |
| 02.06.2025 | 9,33 | 9,37 | 9,05 | 9,07 | -2,47% | 19.255,00 |
| 30.05.2025 | 9,43 | 9,59 | 9,27 | 9,30 | -2,16% | 14.019,00 |
| 29.05.2025 | 9,60 | 9,76 | 9,45 | 9,50 | 0,64% | 7.266,00 |
| 28.05.2025 | 9,52 | 9,65 | 9,34 | 9,44 | -0,79% | 7.028,00 |
| 27.05.2025 | 9,45 | 9,75 | 9,36 | 9,52 | 1,66% | 14.980,00 |
| 26.05.2025 | 9,38 | 9,49 | 9,27 | 9,36 | 0,75% | 10.489,00 |
| 23.05.2025 | 9,39 | 9,54 | 9,03 | 9,29 | -0,69% | 21.749,00 |
| 22.05.2025 | 9,59 | 9,67 | 9,17 | 9,36 | -2,35% | 18.753,00 |
| 21.05.2025 | 9,54 | 9,85 | 9,54 | 9,58 | 0,58% | 18.057,00 |
| 20.05.2025 | 9,28 | 9,77 | 9,10 | 9,53 | 1,49% | 36.260,00 |
| 19.05.2025 | 9,32 | 9,64 | 9,24 | 9,39 | 0,48% | 22.888,00 |
| 16.05.2025 | 9,69 | 9,70 | 9,32 | 9,34 | -3,36% | 30.208,00 |
| 15.05.2025 | 9,50 | 9,84 | 9,36 | 9,67 | 2,22% | 21.102,00 |
| 14.05.2025 | 9,70 | 9,80 | 9,41 | 9,46 | -2,58% | 41.746,00 |
| 13.05.2025 | 10,78 | 10,78 | 9,54 | 9,71 | -10,14% | 183.731,00 |
| 12.05.2025 | 10,39 | 10,80 | 10,31 | 10,80 | 4,45% | 68.460,00 |
| 09.05.2025 | 9,98 | 10,47 | 9,98 | 10,34 | 2,89% | 24.374,00 |
| 08.05.2025 | 10,00 | 10,15 | 9,91 | 10,05 | 0,10% | 14.932,00 |
| 07.05.2025 | 10,21 | 10,39 | 9,96 | 10,04 | -2,71% | 21.463,00 |
| 06.05.2025 | 10,71 | 10,86 | 10,21 | 10,32 | -3,64% | 65.075,00 |
| 05.05.2025 | 10,59 | 11,06 | 10,59 | 10,71 | 1,13% | 50.572,00 |
| 02.05.2025 | 10,55 | 10,79 | 10,37 | 10,59 | 0,38% | 29.417,00 |
| 30.04.2025 | 10,48 | 10,57 | 10,19 | 10,55 | 1,15% | 46.105,00 |
| 29.04.2025 | 10,57 | 10,57 | 10,20 | 10,43 | -0,67% | 59.941,00 |
| 28.04.2025 | 10,01 | 10,60 | 9,92 | 10,50 | 5,69% | 35.564,00 |
| 25.04.2025 | 9,78 | 10,00 | 9,78 | 9,94 | 1,58% | 29.119,00 |
| 24.04.2025 | 9,63 | 9,81 | 9,51 | 9,78 | 2,41% | 14.792,00 |
| 23.04.2025 | 9,66 | 9,90 | 9,48 | 9,55 | 0,69% | 39.534,00 |
| 22.04.2025 | 9,19 | 9,62 | 9,19 | 9,49 | 2,10% | 13.984,00 |
| 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 |