70,350€
1,52%
Echtzeit-Aktienkurs Verbund AG
Bid:
Ask:
Aktienkurse zur Verbund AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 72,20 | 72,30 | 69,05 | 69,30 | -2,26% | 4.541,00 |
| 12.04.2024 | 71,50 | 72,60 | 70,85 | 70,90 | -0,28% | 1.833,00 |
| 11.04.2024 | 68,65 | 72,30 | 68,65 | 71,10 | 3,72% | 3.665,00 |
| 10.04.2024 | 70,00 | 71,10 | 67,95 | 68,55 | -2,00% | 3.427,00 |
| 09.04.2024 | 68,45 | 69,95 | 68,45 | 69,95 | 2,12% | 1.724,00 |
| 08.04.2024 | 67,40 | 68,75 | 67,40 | 68,50 | 1,86% | 5.299,00 |
| 05.04.2024 | 65,65 | 67,45 | 65,65 | 67,25 | 2,52% | 3.067,00 |
| 04.04.2024 | 66,05 | 66,50 | 65,40 | 65,60 | -0,38% | 6.528,00 |
| 03.04.2024 | 67,85 | 67,85 | 64,45 | 65,85 | -4,01% | 6.272,00 |
| 02.04.2024 | 67,95 | 68,60 | 66,80 | 68,60 | 0,66% | 3.542,00 |
| 28.03.2024 | 69,70 | 69,70 | 67,35 | 68,15 | -2,08% | 3.417,00 |
| 27.03.2024 | 68,70 | 69,80 | 68,55 | 69,60 | 1,31% | 1.449,00 |
| 26.03.2024 | 69,60 | 69,60 | 68,00 | 68,70 | -0,79% | 1.410,00 |
| 25.03.2024 | 68,20 | 69,70 | 68,20 | 69,25 | 1,47% | 1.247,00 |
| 22.03.2024 | 67,30 | 69,30 | 67,20 | 68,25 | 1,26% | 2.764,00 |
| 21.03.2024 | 68,70 | 68,95 | 66,55 | 67,40 | -2,18% | 2.480,00 |
| 20.03.2024 | 67,60 | 68,90 | 66,90 | 68,90 | 1,77% | 1.393,00 |
| 19.03.2024 | 68,10 | 68,20 | 67,00 | 67,70 | -0,37% | 2.219,00 |
| 18.03.2024 | 67,90 | 68,70 | 67,20 | 67,95 | 0,30% | 1.900,00 |
| 15.03.2024 | 66,60 | 68,10 | 66,60 | 67,75 | 1,57% | 2.494,00 |
| 14.03.2024 | 66,75 | 69,30 | 65,95 | 66,70 | -0,67% | 4.923,00 |
| 13.03.2024 | 67,55 | 67,90 | 66,50 | 67,15 | -0,74% | 986,00 |
| 12.03.2024 | 67,70 | 68,25 | 66,95 | 67,65 | -0,07% | 5.111,00 |
| 11.03.2024 | 68,50 | 69,30 | 65,75 | 67,70 | -0,73% | 2.857,00 |
| 08.03.2024 | 68,65 | 68,65 | 67,75 | 68,20 | -0,80% | 1.525,00 |
| 07.03.2024 | 68,50 | 69,00 | 68,05 | 68,75 | 0,59% | 2.176,00 |
| 06.03.2024 | 69,55 | 70,55 | 68,20 | 68,35 | -1,51% | 2.149,00 |
| 05.03.2024 | 66,85 | 69,90 | 66,85 | 69,40 | 2,66% | 4.433,00 |
| 04.03.2024 | 67,40 | 67,75 | 66,50 | 67,60 | 0,37% | 1.254,00 |
| 01.03.2024 | 67,45 | 68,10 | 66,65 | 67,35 | 0,00% | 1.163,00 |
| 29.02.2024 | 67,05 | 67,55 | 66,05 | 67,35 | 0,52% | 1.660,00 |
| 28.02.2024 | 67,25 | 67,35 | 65,55 | 67,00 | -0,45% | 2.348,00 |
| 27.02.2024 | 66,10 | 67,30 | 65,00 | 67,30 | 1,66% | 2.683,00 |
| 26.02.2024 | 64,05 | 66,25 | 63,85 | 66,20 | 3,28% | 5.329,00 |
| 23.02.2024 | 63,65 | 64,40 | 62,40 | 64,10 | 0,63% | 5.903,00 |
| 22.02.2024 | 64,50 | 64,80 | 63,05 | 63,70 | -1,70% | 1.883,00 |
| 21.02.2024 | 65,65 | 65,65 | 64,30 | 64,80 | -0,92% | 2.718,00 |
| 20.02.2024 | 63,15 | 65,40 | 63,00 | 65,40 | 3,24% | 4.804,00 |
| 19.02.2024 | 65,10 | 65,50 | 63,15 | 63,35 | -2,54% | 4.681,00 |
| 16.02.2024 | 64,95 | 65,45 | 63,05 | 65,00 | -0,08% | 8.055,00 |
| 15.02.2024 | 62,90 | 65,25 | 62,50 | 65,05 | 3,50% | 6.681,00 |
| 14.02.2024 | 63,00 | 63,95 | 62,50 | 62,85 | -1,49% | 6.053,00 |
| 13.02.2024 | 64,80 | 64,95 | 62,30 | 63,80 | -1,62% | 9.717,00 |
| 12.02.2024 | 65,40 | 66,00 | 63,55 | 64,85 | -0,77% | 5.731,00 |
| 09.02.2024 | 64,80 | 67,15 | 62,85 | 65,35 | -2,46% | 14.130,00 |
| 08.02.2024 | 70,65 | 70,85 | 66,15 | 67,00 | -4,96% | 12.135,00 |
| 07.02.2024 | 71,15 | 71,40 | 70,30 | 70,50 | -2,02% | 5.588,00 |
| 06.02.2024 | 74,55 | 74,65 | 70,95 | 71,95 | -3,55% | 4.861,00 |
| 05.02.2024 | 74,65 | 75,30 | 73,45 | 74,60 | -0,07% | 4.452,00 |
| 02.02.2024 | 75,75 | 75,75 | 74,35 | 74,65 | -1,39% | 5.555,00 |
| 01.02.2024 | 75,90 | 76,15 | 75,40 | 75,70 | -0,33% | 1.881,00 |
| 31.01.2024 | 74,95 | 75,95 | 74,85 | 75,95 | 0,60% | 1.621,00 |
| 30.01.2024 | 76,00 | 76,00 | 74,65 | 75,50 | -0,72% | 1.347,00 |
| 29.01.2024 | 75,45 | 76,05 | 74,40 | 76,05 | 0,66% | 1.363,00 |
| 26.01.2024 | 75,50 | 76,95 | 74,60 | 75,55 | -0,40% | 1.787,00 |
| 25.01.2024 | 75,45 | 76,30 | 75,05 | 75,85 | 0,73% | 1.871,00 |
| 24.01.2024 | 75,45 | 75,95 | 75,00 | 75,30 | -0,26% | 2.284,00 |
| 23.01.2024 | 76,20 | 76,20 | 75,00 | 75,50 | -0,13% | 19.395,00 |
| 22.01.2024 | 76,70 | 77,00 | 74,90 | 75,60 | -1,31% | 2.831,00 |
| 19.01.2024 | 75,60 | 76,60 | 75,35 | 76,60 | 0,92% | 1.498,00 |
| 18.01.2024 | 76,70 | 77,10 | 75,45 | 75,90 | -0,78% | 11.223,00 |
| 17.01.2024 | 78,15 | 78,15 | 75,80 | 76,50 | -2,61% | 3.611,00 |
| 16.01.2024 | 80,30 | 81,05 | 78,40 | 78,55 | -2,66% | 5.928,00 |
| 15.01.2024 | 81,85 | 81,95 | 79,65 | 80,70 | -1,28% | 2.688,00 |
| 12.01.2024 | 84,60 | 84,60 | 80,05 | 81,75 | -4,39% | 6.225,00 |
| 11.01.2024 | 85,80 | 87,00 | 84,85 | 85,50 | -0,70% | 1.188,00 |
| 10.01.2024 | 85,55 | 87,40 | 85,55 | 86,10 | 0,41% | 1.389,00 |
| 09.01.2024 | 85,25 | 86,45 | 84,85 | 85,75 | 0,76% | 1.440,00 |
| 08.01.2024 | 84,85 | 85,25 | 84,30 | 85,10 | 0,59% | 636,00 |
| 05.01.2024 | 83,65 | 85,30 | 83,50 | 84,60 | 0,71% | 3.095,00 |
| 04.01.2024 | 83,00 | 84,45 | 82,65 | 84,00 | 1,51% | 1.100,00 |
| 03.01.2024 | 82,50 | 83,20 | 81,35 | 82,75 | 0,30% | 1.345,00 |
| 02.01.2024 | 84,05 | 84,85 | 82,15 | 82,50 | -2,14% | 1.572,00 |
| 29.12.2023 | 83,70 | 84,30 | 82,90 | 84,30 | 1,08% | 1.758,00 |
| 28.12.2023 | 84,65 | 84,65 | 83,40 | 83,40 | -1,36% | 3.426,00 |
| 27.12.2023 | 84,00 | 85,00 | 83,80 | 84,55 | 1,26% | 1.673,00 |
| 22.12.2023 | 84,10 | 84,10 | 83,50 | 83,50 | -2,05% | 718,00 |
| 21.12.2023 | 84,15 | 85,25 | 82,80 | 85,25 | 0,89% | 1.945,00 |
| 20.12.2023 | 85,20 | 85,20 | 82,30 | 84,50 | -2,03% | 2.755,00 |
| 19.12.2023 | 84,65 | 86,45 | 84,65 | 86,25 | 2,01% | 803,00 |
| 18.12.2023 | 86,10 | 86,10 | 84,35 | 84,55 | -2,03% | 2.136,00 |
| 15.12.2023 | 84,95 | 86,35 | 83,70 | 86,30 | 2,13% | 1.418,00 |
| 14.12.2023 | 84,95 | 86,30 | 84,15 | 84,50 | 0,90% | 4.727,00 |
| 13.12.2023 | 81,80 | 83,95 | 81,80 | 83,75 | 2,26% | 1.237,00 |
| 12.12.2023 | 83,40 | 83,55 | 81,55 | 81,90 | -1,68% | 1.419,00 |
| 11.12.2023 | 86,40 | 86,40 | 83,05 | 83,30 | -5,29% | 2.872,00 |
| 08.12.2023 | 86,30 | 87,95 | 86,10 | 87,95 | 1,09% | 554,00 |
| 07.12.2023 | 85,75 | 87,20 | 85,75 | 87,00 | 1,81% | 1.575,00 |
| 06.12.2023 | 89,05 | 89,05 | 85,45 | 85,45 | -3,45% | 1.800,00 |
| 05.12.2023 | 88,20 | 89,55 | 87,25 | 88,50 | 0,00% | 1.988,00 |
| 04.12.2023 | 88,15 | 88,75 | 87,80 | 88,50 | 0,34% | 586,00 |
| 01.12.2023 | 86,95 | 88,35 | 86,75 | 88,20 | 1,61% | 2.063,00 |
| 30.11.2023 | 84,25 | 87,30 | 84,25 | 86,80 | 3,21% | 1.626,00 |
| 29.11.2023 | 84,75 | 85,90 | 84,10 | 84,10 | -0,77% | 1.252,00 |
| 28.11.2023 | 83,25 | 84,85 | 83,25 | 84,75 | 1,19% | 1.172,00 |
| 27.11.2023 | 82,75 | 83,75 | 81,95 | 83,75 | 0,90% | 532,00 |
| 24.11.2023 | 81,50 | 83,00 | 81,50 | 83,00 | 1,72% | 401,00 |
| 23.11.2023 | 81,40 | 82,00 | 81,00 | 81,60 | -0,55% | 772,00 |
| 22.11.2023 | 83,05 | 83,05 | 81,20 | 82,05 | -2,21% | 2.951,00 |
| 21.11.2023 | 85,85 | 85,85 | 83,60 | 83,90 | -2,04% | 2.271,00 |