31,940€
-0,06%
Echtzeit-Aktienkurs Verbio SE
Bid:
Ask:
Aktienkurse zur Verbio SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 32,22 | 32,68 | 31,80 | 32,03 | 0,22% | 13.339,00 |
| 07.09.2026 | 30,12 | 32,08 | 30,10 | 31,96 | 4,92% | 16.536,00 |
| 04.09.2026 | 29,68 | 30,58 | 29,66 | 30,46 | 1,13% | 9.671,00 |
| 03.09.2026 | 29,84 | 30,30 | 29,62 | 30,12 | 1,76% | 8.602,00 |
| 02.09.2026 | 31,38 | 31,96 | 29,50 | 29,60 | -5,43% | 22.085,00 |
| 01.09.2026 | 31,36 | 31,88 | 30,44 | 31,30 | -0,13% | 13.146,00 |
| 31.08.2026 | 32,02 | 32,70 | 30,70 | 31,34 | -1,01% | 22.700,00 |
| 28.08.2026 | 32,18 | 32,62 | 31,42 | 31,66 | -1,12% | 7.592,00 |
| 27.08.2026 | 31,52 | 32,40 | 31,52 | 32,02 | 0,57% | 6.627,00 |
| 26.08.2026 | 31,40 | 31,94 | 30,76 | 31,84 | 1,27% | 10.707,00 |
| 25.08.2026 | 31,26 | 32,00 | 31,20 | 31,44 | 0,26% | 5.844,00 |
| 24.08.2026 | 32,52 | 32,80 | 31,14 | 31,36 | -4,97% | 16.507,00 |
| 21.08.2026 | 33,04 | 33,78 | 32,62 | 33,00 | -0,24% | 22.147,00 |
| 20.08.2026 | 32,44 | 33,08 | 32,04 | 33,08 | 3,31% | 23.367,00 |
| 19.08.2026 | 31,72 | 32,66 | 31,58 | 32,02 | 0,13% | 10.663,00 |
| 18.08.2026 | 30,64 | 32,32 | 30,16 | 31,98 | 5,61% | 31.434,00 |
| 17.08.2026 | 30,56 | 30,72 | 29,82 | 30,28 | -0,79% | 7.731,00 |
| 14.08.2026 | 30,00 | 31,00 | 29,94 | 30,52 | 1,80% | 7.512,00 |
| 13.08.2026 | 30,48 | 30,50 | 29,94 | 29,98 | -1,64% | 3.515,00 |
| 12.08.2026 | 30,56 | 31,10 | 30,02 | 30,48 | -0,26% | 15.089,00 |
| 11.08.2026 | 30,10 | 30,58 | 29,72 | 30,56 | 2,90% | 9.577,00 |
| 10.08.2026 | 30,00 | 30,52 | 29,36 | 29,70 | -0,34% | 7.166,00 |
| 07.08.2026 | 30,00 | 30,44 | 29,60 | 29,80 | 0,00% | 7.114,00 |
| 06.08.2026 | 28,88 | 30,30 | 28,74 | 29,80 | 3,19% | 15.785,00 |
| 05.08.2026 | 29,32 | 29,98 | 28,68 | 28,88 | -1,30% | 15.599,00 |
| 04.08.2026 | 28,50 | 31,38 | 28,50 | 29,26 | 7,18% | 49.167,00 |
| 03.08.2026 | 28,44 | 28,46 | 27,06 | 27,30 | -5,08% | 36.525,00 |
| 31.07.2026 | 29,02 | 29,96 | 28,56 | 28,76 | -1,51% | 11.195,00 |
| 30.07.2026 | 29,30 | 29,58 | 28,56 | 29,20 | -0,95% | 14.090,00 |
| 29.07.2026 | 29,50 | 30,26 | 28,60 | 29,48 | 2,86% | 24.221,00 |
| 28.07.2026 | 30,38 | 30,38 | 28,52 | 28,66 | -5,10% | 27.195,00 |
| 27.07.2026 | 31,90 | 32,08 | 30,12 | 30,20 | -6,50% | 48.833,00 |
| 24.07.2026 | 33,96 | 33,98 | 31,42 | 32,30 | -4,61% | 52.087,00 |
| 23.07.2026 | 33,50 | 34,04 | 32,66 | 33,86 | 3,42% | 48.776,00 |
| 22.07.2026 | 32,98 | 33,98 | 32,50 | 32,74 | 0,12% | 17.683,00 |
| 21.07.2026 | 33,20 | 33,30 | 32,20 | 32,70 | -1,86% | 28.822,00 |
| 20.07.2026 | 32,42 | 33,98 | 32,10 | 33,32 | 3,87% | 34.584,00 |
| 17.07.2026 | 32,92 | 33,02 | 31,40 | 32,08 | -2,55% | 16.511,00 |
| 16.07.2026 | 32,14 | 33,40 | 32,14 | 32,92 | 1,98% | 32.776,00 |
| 15.07.2026 | 32,16 | 32,86 | 31,70 | 32,28 | 0,37% | 22.406,00 |
| 14.07.2026 | 31,56 | 33,34 | 31,52 | 32,16 | 2,68% | 30.716,00 |
| 13.07.2026 | 30,60 | 32,28 | 30,60 | 31,32 | 3,03% | 30.843,00 |
| 10.07.2026 | 29,30 | 31,32 | 28,90 | 30,40 | 2,15% | 24.376,00 |
| 09.07.2026 | 30,08 | 30,78 | 29,36 | 29,76 | -0,93% | 20.169,00 |
| 08.07.2026 | 30,00 | 30,88 | 28,86 | 30,04 | 2,53% | 44.482,00 |
| 07.07.2026 | 30,64 | 30,72 | 28,96 | 29,30 | -3,93% | 24.708,00 |
| 06.07.2026 | 30,98 | 31,78 | 30,26 | 30,50 | -1,29% | 13.770,00 |
| 03.07.2026 | 31,20 | 31,38 | 30,46 | 30,90 | 0,06% | 12.203,00 |
| 02.07.2026 | 29,44 | 31,12 | 29,24 | 30,88 | 4,96% | 18.263,00 |
| 01.07.2026 | 29,76 | 30,26 | 29,42 | 29,42 | -1,87% | 19.549,00 |
| 30.06.2026 | 28,74 | 29,98 | 28,50 | 29,98 | 4,10% | 6.231,00 |
| 29.06.2026 | 27,82 | 28,90 | 27,82 | 28,80 | 2,93% | 16.474,00 |
| 26.06.2026 | 28,58 | 28,58 | 27,68 | 27,98 | -3,32% | 30.068,00 |
| 25.06.2026 | 29,40 | 29,70 | 28,36 | 28,94 | -1,30% | 28.841,00 |
| 24.06.2026 | 29,94 | 30,36 | 29,16 | 29,32 | -2,27% | 17.702,00 |
| 23.06.2026 | 31,18 | 31,30 | 30,00 | 30,00 | -3,54% | 58.127,00 |
| 22.06.2026 | 31,90 | 31,90 | 31,02 | 31,10 | -2,20% | 9.994,00 |
| 19.06.2026 | 30,20 | 32,10 | 30,20 | 31,80 | 5,30% | 16.869,00 |
| 18.06.2026 | 31,08 | 31,18 | 29,16 | 30,20 | -2,71% | 28.073,00 |
| 17.06.2026 | 31,08 | 31,70 | 30,60 | 31,04 | -0,83% | 13.704,00 |
| 16.06.2026 | 30,12 | 32,26 | 30,02 | 31,30 | 4,26% | 30.558,00 |
| 15.06.2026 | 30,90 | 31,40 | 28,62 | 30,02 | -5,06% | 94.991,00 |
| 12.06.2026 | 32,48 | 32,48 | 30,88 | 31,62 | -3,24% | 43.227,00 |
| 11.06.2026 | 32,98 | 33,80 | 32,40 | 32,68 | -1,15% | 27.355,00 |
| 10.06.2026 | 33,42 | 34,30 | 32,02 | 33,06 | -0,24% | 49.614,00 |
| 09.06.2026 | 37,24 | 37,48 | 33,02 | 33,14 | -11,63% | 81.366,00 |
| 08.06.2026 | 38,00 | 39,12 | 37,22 | 37,50 | 0,54% | 32.332,00 |
| 05.06.2026 | 37,72 | 38,48 | 37,22 | 37,30 | -1,27% | 8.779,00 |
| 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 |