76,075€
0,63%
Echtzeit-Aktienkurs Verbund AG
Bid:
Ask:
Aktienkurse zur Verbund AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 74,80 | 75,90 | 74,70 | 75,75 | 0,20% | 475,00 |
| 21.11.2024 | 73,20 | 75,68 | 73,20 | 75,60 | 3,07% | - |
| 20.11.2024 | 72,85 | 73,50 | 72,25 | 73,35 | 0,34% | 3.721,00 |
| 19.11.2024 | 75,75 | 75,75 | 73,05 | 73,10 | -1,95% | 130,00 |
| 18.11.2024 | 75,30 | 75,30 | 74,20 | 74,55 | -1,52% | 2.471,00 |
| 15.11.2024 | 75,65 | 77,35 | 75,25 | 75,70 | 2,92% | 3.954,00 |
| 14.11.2024 | 71,65 | 73,65 | 71,65 | 73,55 | 3,37% | 1.637,00 |
| 13.11.2024 | 71,30 | 71,30 | 70,80 | 71,15 | 0,78% | 308,00 |
| 12.11.2024 | 72,50 | 72,50 | 70,60 | 70,60 | -1,94% | 1.494,00 |
| 11.11.2024 | 71,95 | 73,35 | 71,00 | 72,00 | -0,07% | 1.811,00 |
| 08.11.2024 | 72,25 | 72,60 | 72,00 | 72,05 | 0,14% | 4.057,00 |
| 07.11.2024 | 72,45 | 73,30 | 71,45 | 71,95 | -1,17% | 854,00 |
| 06.11.2024 | 73,10 | 73,55 | 71,40 | 72,80 | -4,15% | 1.788,00 |
| 05.11.2024 | 76,65 | 76,65 | 75,55 | 75,95 | 0,20% | 227,00 |
| 04.11.2024 | 75,15 | 75,85 | 75,15 | 75,80 | 1,20% | 191,00 |
| 01.11.2024 | 75,70 | 75,85 | 74,90 | 74,90 | -0,66% | 488,00 |
| 31.10.2024 | 76,95 | 77,05 | 74,95 | 75,40 | -2,33% | 1.103,00 |
| 30.10.2024 | 77,40 | 78,15 | 77,10 | 77,20 | -0,19% | 426,00 |
| 29.10.2024 | 78,95 | 79,05 | 77,30 | 77,35 | -1,84% | 571,00 |
| 28.10.2024 | 78,35 | 79,20 | 78,35 | 78,80 | 0,57% | 1.229,00 |
| 25.10.2024 | 77,45 | 78,70 | 77,45 | 78,35 | 1,62% | 2.712,00 |
| 24.10.2024 | 75,50 | 77,10 | 75,50 | 77,10 | 1,85% | 595,00 |
| 23.10.2024 | 75,75 | 76,50 | 75,30 | 75,70 | 0,53% | 721,00 |
| 22.10.2024 | 77,40 | 77,40 | 75,30 | 75,30 | -3,28% | 707,00 |
| 21.10.2024 | 76,40 | 77,85 | 76,40 | 77,85 | 0,97% | 907,00 |
| 18.10.2024 | 76,75 | 77,70 | 76,70 | 77,10 | 0,26% | 1.124,00 |
| 17.10.2024 | 76,60 | 77,40 | 76,30 | 76,90 | 0,39% | 2.064,00 |
| 16.10.2024 | 75,90 | 76,65 | 75,10 | 76,60 | 1,29% | 1.186,00 |
| 15.10.2024 | 74,43 | 76,10 | 73,15 | 75,63 | 1,71% | - |
| 14.10.2024 | 74,45 | 74,60 | 73,20 | 74,35 | 0,27% | 561,00 |
| 11.10.2024 | 73,30 | 74,15 | 73,25 | 74,15 | 1,30% | 857,00 |
| 10.10.2024 | 74,50 | 74,50 | 73,10 | 73,20 | -0,14% | 697,00 |
| 09.10.2024 | 72,70 | 73,70 | 72,70 | 73,30 | 0,21% | 581,00 |
| 08.10.2024 | 72,50 | 73,15 | 72,35 | 73,15 | 0,41% | 530,00 |
| 07.10.2024 | 73,95 | 74,20 | 72,50 | 72,85 | 0,07% | 748,00 |
| 04.10.2024 | 73,45 | 74,05 | 72,80 | 72,80 | -0,95% | 585,00 |
| 03.10.2024 | 72,95 | 73,65 | 72,95 | 73,50 | -0,20% | 1.455,00 |
| 02.10.2024 | 73,45 | 73,65 | 73,00 | 73,65 | -0,81% | 375,00 |
| 01.10.2024 | 73,95 | 74,25 | 73,50 | 74,25 | 0,41% | 1.063,00 |
| 30.09.2024 | 75,20 | 75,20 | 73,95 | 73,95 | -0,74% | 1.244,00 |
| 27.09.2024 | 74,35 | 75,15 | 74,20 | 74,50 | 0,54% | 4.473,00 |
| 26.09.2024 | 74,10 | 74,30 | 73,15 | 74,10 | 0,34% | 2.146,00 |
| 25.09.2024 | 72,95 | 73,85 | 72,95 | 73,85 | 0,34% | 501,00 |
| 24.09.2024 | 74,65 | 74,65 | 72,35 | 73,60 | -0,27% | 930,00 |
| 23.09.2024 | 72,95 | 73,95 | 72,65 | 73,80 | 1,51% | 1.599,00 |
| 20.09.2024 | 72,25 | 72,70 | 71,20 | 72,70 | 0,76% | 1.216,00 |
| 19.09.2024 | 74,55 | 74,75 | 71,60 | 72,15 | -2,43% | 2.601,00 |
| 18.09.2024 | 74,65 | 74,70 | 73,95 | 73,95 | -0,87% | 237,00 |
| 17.09.2024 | 73,65 | 74,80 | 73,60 | 74,60 | 1,08% | 446,00 |
| 16.09.2024 | 75,05 | 75,05 | 73,55 | 73,80 | -1,53% | 2.022,00 |
| 13.09.2024 | 75,20 | 75,20 | 74,50 | 74,95 | -0,33% | 5.768,00 |
| 12.09.2024 | 76,15 | 76,15 | 74,35 | 75,20 | -0,92% | 1.158,00 |
| 11.09.2024 | 76,15 | 77,15 | 75,25 | 75,90 | -0,65% | 801,00 |
| 10.09.2024 | 77,75 | 78,20 | 75,85 | 76,40 | -1,42% | 1.064,00 |
| 09.09.2024 | 76,25 | 77,50 | 76,10 | 77,50 | 1,84% | 999,00 |
| 06.09.2024 | 75,85 | 77,05 | 75,75 | 76,10 | 0,33% | 1.056,00 |
| 05.09.2024 | 74,95 | 75,85 | 74,55 | 75,85 | 1,54% | 1.252,00 |
| 04.09.2024 | 75,50 | 76,20 | 74,45 | 74,70 | -2,03% | 987,00 |
| 03.09.2024 | 77,20 | 77,70 | 76,10 | 76,25 | -1,29% | 379,00 |
| 02.09.2024 | 77,60 | 77,60 | 76,15 | 77,25 | 0,00% | 524,00 |
| 30.08.2024 | 76,30 | 77,70 | 76,15 | 77,25 | 0,98% | 5.506,00 |
| 29.08.2024 | 77,05 | 77,45 | 75,35 | 76,50 | -0,65% | 601,00 |
| 28.08.2024 | 77,90 | 77,90 | 76,80 | 77,00 | -1,22% | 481,00 |
| 27.08.2024 | 78,00 | 78,30 | 77,40 | 77,95 | 0,32% | 563,00 |
| 26.08.2024 | 77,35 | 78,35 | 77,20 | 77,70 | 0,71% | 1.666,00 |
| 23.08.2024 | 76,60 | 77,85 | 76,60 | 77,15 | 1,05% | 15.882,00 |
| 22.08.2024 | 76,80 | 77,35 | 76,35 | 76,35 | -0,91% | 727,00 |
| 21.08.2024 | 77,30 | 77,45 | 76,70 | 77,05 | 0,06% | 515,00 |
| 20.08.2024 | 77,55 | 77,75 | 76,75 | 77,00 | -0,84% | 2.238,00 |
| 19.08.2024 | 75,90 | 77,65 | 75,90 | 77,65 | 2,58% | 1.343,00 |
| 16.08.2024 | 76,65 | 76,70 | 75,05 | 75,70 | -1,11% | 3.557,00 |
| 15.08.2024 | 76,10 | 76,95 | 76,00 | 76,55 | 1,53% | 188,00 |
| 14.08.2024 | 76,50 | 76,80 | 75,25 | 75,40 | -1,44% | 460,00 |
| 13.08.2024 | 76,75 | 77,50 | 75,90 | 76,50 | -0,39% | 730,00 |
| 12.08.2024 | 76,25 | 76,90 | 75,70 | 76,80 | 1,05% | 830,00 |
| 09.08.2024 | 76,50 | 76,85 | 75,10 | 76,00 | -1,43% | 885,00 |
| 08.08.2024 | 75,00 | 77,10 | 75,00 | 77,10 | 3,70% | 1.278,00 |
| 07.08.2024 | 73,40 | 75,00 | 72,85 | 74,35 | 1,85% | 1.348,00 |
| 06.08.2024 | 73,00 | 73,25 | 71,50 | 73,00 | 1,11% | 2.260,00 |
| 05.08.2024 | 73,45 | 74,00 | 71,80 | 72,20 | -5,12% | 3.252,00 |
| 02.08.2024 | 74,45 | 77,80 | 73,85 | 76,10 | 2,15% | 2.927,00 |
| 01.08.2024 | 74,35 | 75,15 | 73,45 | 74,50 | 0,34% | 637,00 |
| 31.07.2024 | 75,10 | 75,10 | 73,80 | 74,25 | 0,27% | 379,00 |
| 30.07.2024 | 74,20 | 74,70 | 73,50 | 74,05 | -0,67% | 1.643,00 |
| 29.07.2024 | 74,65 | 75,55 | 74,55 | 74,55 | 0,13% | 800,00 |
| 26.07.2024 | 73,80 | 74,45 | 71,55 | 74,45 | 0,81% | 2.097,00 |
| 25.07.2024 | 74,95 | 75,95 | 73,65 | 73,85 | -1,40% | 1.820,00 |
| 24.07.2024 | 75,15 | 76,55 | 74,90 | 74,90 | -0,66% | 1.543,00 |
| 23.07.2024 | 74,95 | 75,75 | 74,95 | 75,40 | 0,20% | 515,00 |
| 22.07.2024 | 74,70 | 76,35 | 74,70 | 75,25 | 1,14% | 542,00 |
| 19.07.2024 | 75,70 | 75,70 | 74,30 | 74,40 | -1,06% | 927,00 |
| 18.07.2024 | 75,30 | 75,85 | 74,85 | 75,20 | 0,20% | 336,00 |
| 17.07.2024 | 74,70 | 75,80 | 74,70 | 75,05 | 0,40% | 355,00 |
| 16.07.2024 | 75,30 | 75,30 | 74,00 | 74,75 | -0,47% | 760,00 |
| 15.07.2024 | 77,40 | 77,40 | 74,95 | 75,10 | -2,40% | 1.313,00 |
| 12.07.2024 | 77,05 | 77,55 | 76,40 | 76,95 | -0,58% | 400,00 |
| 11.07.2024 | 76,70 | 77,40 | 75,80 | 77,40 | 0,85% | 1.197,00 |
| 10.07.2024 | 76,00 | 76,75 | 75,80 | 76,75 | 0,79% | 757,00 |
| 09.07.2024 | 77,60 | 77,95 | 75,90 | 76,15 | -1,42% | 733,00 |
| 08.07.2024 | 77,80 | 78,45 | 77,25 | 77,25 | -1,40% | 996,00 |