35,740€
-8,64%
Echtzeit-Aktienkurs Verbio SE
Bid:
Ask:
Aktienkurse zur Verbio SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 39,04 | 40,18 | 34,40 | 35,74 | -8,97% | 101.748,00 |
| 16.04.2026 | 39,72 | 40,08 | 38,60 | 39,26 | -2,09% | 21.400,00 |
| 15.04.2026 | 37,96 | 41,00 | 37,12 | 40,10 | 5,14% | 67.939,00 |
| 14.04.2026 | 38,66 | 39,74 | 37,60 | 38,14 | -1,45% | 48.647,00 |
| 13.04.2026 | 39,10 | 40,60 | 38,28 | 38,70 | 3,31% | 107.266,00 |
| 10.04.2026 | 38,16 | 38,22 | 36,32 | 37,46 | -2,19% | 79.749,00 |
| 09.04.2026 | 37,12 | 39,10 | 37,12 | 38,30 | 3,29% | 121.193,00 |
| 08.04.2026 | 44,82 | 44,82 | 35,36 | 37,08 | -15,50% | 300.060,00 |
| 07.04.2026 | 43,36 | 45,40 | 42,70 | 43,88 | 1,95% | 77.741,00 |
| 02.04.2026 | 39,98 | 43,82 | 39,68 | 43,04 | 10,93% | 112.309,00 |
| 01.04.2026 | 46,12 | 46,92 | 38,10 | 38,80 | -15,69% | 300.462,00 |
| 31.03.2026 | 46,18 | 46,98 | 44,10 | 46,02 | -0,35% | 87.633,00 |
| 30.03.2026 | 43,28 | 46,20 | 43,10 | 46,18 | 8,40% | 116.746,00 |
| 27.03.2026 | 44,20 | 44,80 | 40,50 | 42,60 | -3,53% | 111.731,00 |
| 26.03.2026 | 42,98 | 44,70 | 41,60 | 44,16 | 2,70% | 116.322,00 |
| 25.03.2026 | 39,24 | 43,50 | 39,02 | 43,00 | 9,69% | 155.354,00 |
| 24.03.2026 | 35,72 | 39,98 | 35,36 | 39,20 | 8,89% | 87.722,00 |
| 23.03.2026 | 35,50 | 37,38 | 34,70 | 36,00 | 0,95% | 68.673,00 |
| 20.03.2026 | 36,20 | 37,58 | 35,22 | 35,66 | -1,49% | 52.531,00 |
| 19.03.2026 | 36,90 | 37,44 | 35,22 | 36,20 | -2,16% | 75.335,00 |
| 18.03.2026 | 37,04 | 37,70 | 36,40 | 37,00 | 0,22% | 61.620,00 |
| 17.03.2026 | 35,82 | 37,04 | 35,30 | 36,92 | 2,96% | 60.800,00 |
| 16.03.2026 | 34,60 | 36,00 | 34,40 | 35,86 | 3,64% | 75.563,00 |
| 13.03.2026 | 35,08 | 35,90 | 33,62 | 34,60 | -1,14% | 100.390,00 |
| 12.03.2026 | 32,82 | 36,00 | 32,16 | 35,00 | 6,06% | 141.752,00 |
| 11.03.2026 | 30,72 | 33,08 | 30,56 | 33,00 | 6,59% | 84.056,00 |
| 10.03.2026 | 28,60 | 31,04 | 28,54 | 30,96 | 8,56% | 97.592,00 |
| 09.03.2026 | 28,80 | 28,96 | 27,56 | 28,52 | -1,38% | 67.750,00 |
| 06.03.2026 | 28,50 | 28,98 | 27,68 | 28,92 | 2,92% | 42.300,00 |
| 05.03.2026 | 26,98 | 29,14 | 26,70 | 28,10 | 4,38% | 101.780,00 |
| 04.03.2026 | 26,38 | 26,92 | 26,34 | 26,92 | 3,54% | 36.647,00 |
| 03.03.2026 | 28,00 | 28,68 | 25,52 | 26,00 | -7,74% | 69.301,00 |
| 02.03.2026 | 26,82 | 28,68 | 26,54 | 28,18 | 6,34% | 71.676,00 |
| 27.02.2026 | 26,90 | 27,80 | 26,02 | 26,50 | -1,19% | 58.761,00 |
| 26.02.2026 | 27,40 | 27,48 | 26,40 | 26,82 | -1,61% | 52.583,00 |
| 25.02.2026 | 25,98 | 27,68 | 25,32 | 27,26 | 5,66% | 80.234,00 |
| 24.02.2026 | 23,38 | 25,80 | 23,38 | 25,80 | 9,97% | 44.072,00 |
| 23.02.2026 | 24,16 | 24,18 | 23,20 | 23,46 | -3,38% | 25.003,00 |
| 20.02.2026 | 24,90 | 24,90 | 24,08 | 24,28 | -1,70% | 11.898,00 |
| 19.02.2026 | 24,76 | 25,02 | 24,36 | 24,70 | -0,80% | 15.770,00 |
| 18.02.2026 | 24,84 | 25,02 | 24,42 | 24,90 | 0,24% | 23.954,00 |
| 17.02.2026 | 24,64 | 24,84 | 23,86 | 24,84 | 1,39% | 13.661,00 |
| 16.02.2026 | 24,32 | 25,60 | 24,26 | 24,50 | 0,66% | 23.251,00 |
| 13.02.2026 | 23,88 | 24,50 | 23,26 | 24,34 | 1,84% | 22.551,00 |
| 12.02.2026 | 26,08 | 26,90 | 23,62 | 23,90 | -8,78% | 100.686,00 |
| 11.02.2026 | 24,50 | 27,48 | 24,40 | 26,20 | 12,06% | 84.214,00 |
| 10.02.2026 | 23,36 | 24,00 | 23,18 | 23,38 | -0,34% | 11.922,00 |
| 09.02.2026 | 23,52 | 23,72 | 22,88 | 23,46 | 0,60% | 30.715,00 |
| 06.02.2026 | 23,22 | 23,70 | 22,80 | 23,32 | 0,09% | 19.898,00 |
| 05.02.2026 | 25,14 | 25,28 | 23,10 | 23,30 | -6,87% | 47.793,00 |
| 04.02.2026 | 25,64 | 25,96 | 24,92 | 25,02 | -1,88% | 21.397,00 |
| 03.02.2026 | 24,80 | 25,76 | 24,80 | 25,50 | 3,07% | 17.695,00 |
| 02.02.2026 | 24,66 | 25,02 | 24,02 | 24,74 | -0,56% | 25.433,00 |
| 30.01.2026 | 24,96 | 25,26 | 24,50 | 24,88 | 0,73% | 21.722,00 |
| 29.01.2026 | 25,38 | 25,80 | 24,38 | 24,70 | -2,14% | 40.484,00 |
| 28.01.2026 | 25,12 | 25,76 | 25,00 | 25,24 | 0,00% | 25.454,00 |
| 27.01.2026 | 25,50 | 25,50 | 24,54 | 25,24 | -0,94% | 25.409,00 |
| 26.01.2026 | 25,62 | 25,72 | 25,02 | 25,48 | -0,39% | 28.068,00 |
| 23.01.2026 | 25,08 | 25,80 | 25,00 | 25,58 | 2,81% | 28.036,00 |
| 22.01.2026 | 24,54 | 25,08 | 24,50 | 24,88 | 1,63% | 26.813,00 |
| 21.01.2026 | 23,44 | 24,68 | 23,44 | 24,48 | 5,06% | 28.073,00 |
| 20.01.2026 | 24,94 | 24,94 | 23,26 | 23,30 | -7,17% | 55.187,00 |
| 19.01.2026 | 25,36 | 25,48 | 24,52 | 25,10 | -1,80% | 36.095,00 |
| 16.01.2026 | 26,16 | 26,24 | 25,48 | 25,56 | -2,22% | 32.164,00 |
| 15.01.2026 | 24,92 | 26,40 | 24,92 | 26,14 | 4,31% | 55.706,00 |
| 14.01.2026 | 25,08 | 25,30 | 24,24 | 25,06 | 0,00% | 54.366,00 |
| 13.01.2026 | 21,40 | 25,78 | 21,40 | 25,06 | 16,23% | 192.499,00 |
| 12.01.2026 | 21,76 | 21,80 | 21,16 | 21,56 | -0,55% | 36.132,00 |
| 09.01.2026 | 22,08 | 22,40 | 21,50 | 21,68 | -1,72% | 45.869,00 |
| 08.01.2026 | 23,52 | 23,66 | 22,02 | 22,06 | -6,05% | 94.117,00 |
| 07.01.2026 | 23,66 | 23,78 | 22,52 | 23,48 | -1,26% | 76.901,00 |
| 06.01.2026 | 22,68 | 23,86 | 22,56 | 23,78 | 4,85% | 58.954,00 |
| 05.01.2026 | 22,16 | 22,76 | 22,10 | 22,68 | 1,52% | 88.299,00 |
| 02.01.2026 | 21,22 | 22,48 | 21,16 | 22,34 | 6,08% | 83.601,00 |
| 30.12.2025 | 19,99 | 21,16 | 19,78 | 21,06 | 6,26% | 43.259,00 |
| 29.12.2025 | 19,44 | 20,00 | 19,28 | 19,82 | 1,33% | 30.428,00 |
| 23.12.2025 | 19,76 | 19,87 | 19,40 | 19,56 | -1,21% | 24.403,00 |
| 22.12.2025 | 19,84 | 19,99 | 19,52 | 19,80 | -0,35% | 56.273,00 |
| 19.12.2025 | 18,71 | 19,87 | 18,71 | 19,87 | 6,14% | 97.475,00 |
| 18.12.2025 | 18,18 | 18,94 | 18,01 | 18,72 | 3,54% | 20.601,00 |
| 17.12.2025 | 18,60 | 18,92 | 18,02 | 18,08 | -2,01% | 26.708,00 |
| 16.12.2025 | 17,72 | 18,62 | 17,47 | 18,45 | 3,71% | 26.575,00 |
| 15.12.2025 | 18,00 | 18,50 | 17,39 | 17,79 | -1,50% | 28.820,00 |
| 12.12.2025 | 18,85 | 19,04 | 17,93 | 18,06 | -3,68% | 40.496,00 |
| 11.12.2025 | 19,68 | 19,91 | 18,61 | 18,75 | -5,16% | 35.480,00 |
| 10.12.2025 | 18,50 | 19,89 | 18,12 | 19,77 | 9,23% | 90.349,00 |
| 09.12.2025 | 18,57 | 18,99 | 17,75 | 18,10 | -2,43% | 31.205,00 |
| 08.12.2025 | 18,49 | 18,81 | 18,31 | 18,55 | 0,82% | 30.038,00 |
| 05.12.2025 | 18,98 | 19,34 | 18,30 | 18,40 | -2,90% | 52.191,00 |
| 04.12.2025 | 18,91 | 19,14 | 18,48 | 18,95 | 0,32% | 32.926,00 |
| 03.12.2025 | 18,59 | 18,89 | 17,75 | 18,89 | 1,83% | 42.976,00 |
| 02.12.2025 | 18,19 | 18,69 | 18,19 | 18,55 | 2,20% | 48.769,00 |
| 01.12.2025 | 17,90 | 18,38 | 17,34 | 18,15 | 2,37% | 34.729,00 |
| 28.11.2025 | 17,46 | 17,98 | 17,37 | 17,73 | 1,55% | 27.053,00 |
| 27.11.2025 | 16,71 | 17,60 | 16,67 | 17,46 | 4,36% | 17.093,00 |
| 26.11.2025 | 17,28 | 17,28 | 16,36 | 16,73 | -3,96% | 20.800,00 |
| 25.11.2025 | 16,43 | 17,42 | 16,37 | 17,42 | 6,15% | 66.698,00 |
| 24.11.2025 | 16,13 | 16,60 | 15,96 | 16,41 | 1,99% | 13.514,00 |
| 21.11.2025 | 15,71 | 16,20 | 15,63 | 16,09 | 1,64% | 17.372,00 |
| 20.11.2025 | 16,31 | 16,43 | 15,21 | 15,83 | -0,81% | 35.276,00 |