37,750€
-0,08%
Echtzeit-Aktienkurs Verbio SE
Bid:
Ask:
Aktienkurse zur Verbio SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 37,66 | 38,48 | 37,49 | 37,84 | 0,16% | 5.267,00 |
| 04.06.2026 | 39,48 | 39,54 | 36,88 | 37,78 | -4,50% | 27.614,00 |
| 03.06.2026 | 40,72 | 41,94 | 38,82 | 39,56 | -3,18% | 39.079,00 |
| 02.06.2026 | 40,10 | 41,02 | 38,50 | 40,86 | 2,10% | 27.047,00 |
| 01.06.2026 | 37,90 | 40,78 | 37,40 | 40,02 | 5,32% | 55.868,00 |
| 29.05.2026 | 38,78 | 39,38 | 37,52 | 38,00 | -1,96% | 35.549,00 |
| 28.05.2026 | 38,30 | 39,84 | 38,16 | 38,76 | 3,91% | 60.102,00 |
| 27.05.2026 | 38,62 | 39,50 | 35,50 | 37,30 | -3,32% | 55.342,00 |
| 26.05.2026 | 37,60 | 39,02 | 37,04 | 38,58 | 2,77% | 25.626,00 |
| 25.05.2026 | 37,50 | 37,98 | 35,82 | 37,54 | 0,00% | 19.787,00 |
| 22.05.2026 | 36,90 | 38,26 | 36,00 | 37,54 | 1,19% | 24.440,00 |
| 21.05.2026 | 34,94 | 37,28 | 34,94 | 37,10 | 5,22% | 29.200,00 |
| 20.05.2026 | 35,48 | 36,24 | 34,74 | 35,26 | -1,95% | 27.435,00 |
| 19.05.2026 | 37,82 | 38,10 | 35,18 | 35,96 | -5,32% | 24.442,00 |
| 18.05.2026 | 40,00 | 40,50 | 37,48 | 37,98 | -4,48% | 37.916,00 |
| 15.05.2026 | 40,00 | 41,00 | 39,30 | 39,76 | -1,83% | 41.363,00 |
| 14.05.2026 | 38,06 | 41,50 | 37,82 | 40,50 | 8,29% | 70.690,00 |
| 13.05.2026 | 32,84 | 38,72 | 32,84 | 37,40 | 12,85% | 140.654,00 |
| 12.05.2026 | 33,56 | 34,08 | 32,82 | 33,14 | -1,13% | 27.030,00 |
| 11.05.2026 | 35,60 | 36,50 | 32,60 | 33,52 | -2,78% | 71.599,00 |
| 08.05.2026 | 36,30 | 36,42 | 34,12 | 34,48 | -4,22% | 45.342,00 |
| 07.05.2026 | 36,66 | 36,96 | 35,20 | 36,00 | -2,01% | 39.724,00 |
| 06.05.2026 | 40,58 | 40,84 | 36,16 | 36,74 | -9,33% | 107.161,00 |
| 05.05.2026 | 39,48 | 41,66 | 39,48 | 40,52 | 2,74% | 46.823,00 |
| 04.05.2026 | 37,78 | 39,98 | 37,78 | 39,44 | 5,12% | 48.830,00 |
| 30.04.2026 | 37,94 | 38,98 | 36,58 | 37,52 | -1,63% | 29.552,00 |
| 29.04.2026 | 37,06 | 39,12 | 37,06 | 38,14 | 3,30% | 36.182,00 |
| 28.04.2026 | 36,42 | 38,28 | 36,38 | 36,92 | 1,48% | 37.958,00 |
| 27.04.2026 | 39,00 | 40,30 | 35,54 | 36,38 | -7,71% | 68.183,00 |
| 24.04.2026 | 40,84 | 41,48 | 38,44 | 39,42 | -4,18% | 75.247,00 |
| 23.04.2026 | 38,00 | 41,50 | 37,70 | 41,14 | 10,24% | 86.552,00 |
| 22.04.2026 | 36,90 | 38,18 | 36,00 | 37,32 | -0,48% | 27.943,00 |
| 21.04.2026 | 36,26 | 37,50 | 35,82 | 37,50 | 3,94% | 46.582,00 |
| 20.04.2026 | 37,98 | 38,48 | 35,60 | 36,08 | 0,95% | 95.691,00 |
| 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 |