64,475€
-6,29%
Echtzeit-Aktienkurs Verbund AG
Bid:
Ask:
Aktienkurse zur Verbund AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 68,48 | 68,48 | 64,23 | 64,53 | -6,21% | - |
| 03.04.2025 | 65,45 | 69,20 | 65,30 | 68,80 | 3,07% | 4.398,00 |
| 02.04.2025 | 66,50 | 67,05 | 65,75 | 66,75 | 0,53% | 655,00 |
| 01.04.2025 | 66,10 | 66,40 | 65,05 | 66,40 | 0,38% | 2.010,00 |
| 31.03.2025 | 67,00 | 67,10 | 65,10 | 66,15 | 0,00% | 2.634,00 |
| 28.03.2025 | 65,95 | 66,80 | 65,95 | 66,15 | -0,30% | 722,00 |
| 27.03.2025 | 65,35 | 66,75 | 65,10 | 66,35 | 1,30% | 2.605,00 |
| 26.03.2025 | 66,80 | 66,80 | 65,25 | 65,50 | -1,73% | 4.748,00 |
| 25.03.2025 | 66,95 | 67,35 | 65,80 | 66,65 | -1,04% | 6.329,00 |
| 24.03.2025 | 67,20 | 67,35 | 65,70 | 67,35 | 0,52% | 5.151,00 |
| 21.03.2025 | 68,85 | 68,90 | 65,65 | 67,00 | -2,90% | 7.049,00 |
| 20.03.2025 | 72,90 | 72,95 | 67,70 | 69,00 | -4,83% | 10.416,00 |
| 19.03.2025 | 70,95 | 72,50 | 70,40 | 72,50 | 1,54% | 817,00 |
| 18.03.2025 | 71,50 | 71,65 | 70,25 | 71,40 | -0,21% | 2.236,00 |
| 17.03.2025 | 70,35 | 71,70 | 70,15 | 71,55 | 1,71% | 1.426,00 |
| 14.03.2025 | 70,35 | 70,95 | 69,85 | 70,35 | 0,43% | 1.109,00 |
| 13.03.2025 | 70,00 | 70,50 | 70,00 | 70,05 | 0,00% | 690,00 |
| 12.03.2025 | 71,40 | 71,40 | 68,95 | 70,05 | -1,96% | 3.376,00 |
| 11.03.2025 | 71,10 | 71,55 | 70,40 | 71,45 | 0,92% | 833,00 |
| 10.03.2025 | 71,10 | 71,30 | 68,75 | 70,80 | -0,49% | 1.734,00 |
| 07.03.2025 | 70,10 | 71,15 | 67,55 | 71,15 | 1,64% | 4.305,00 |
| 06.03.2025 | 72,20 | 72,35 | 69,50 | 70,00 | -2,78% | 2.526,00 |
| 05.03.2025 | 73,45 | 73,45 | 71,05 | 72,00 | -1,97% | 1.961,00 |
| 04.03.2025 | 72,50 | 73,45 | 71,70 | 73,45 | 2,01% | 1.908,00 |
| 03.03.2025 | 72,85 | 72,95 | 71,50 | 72,00 | -0,62% | 858,00 |
| 28.02.2025 | 70,85 | 73,05 | 70,55 | 72,45 | 1,47% | 1.073,00 |
| 27.02.2025 | 72,25 | 72,25 | 71,00 | 71,40 | -0,83% | 423,00 |
| 26.02.2025 | 71,85 | 72,45 | 71,40 | 72,00 | 0,28% | 966,00 |
| 25.02.2025 | 71,95 | 72,20 | 71,35 | 71,80 | 0,49% | 719,00 |
| 24.02.2025 | 71,15 | 72,15 | 71,10 | 71,45 | 0,92% | 1.138,00 |
| 21.02.2025 | 70,35 | 70,95 | 69,80 | 70,80 | 0,78% | 940,00 |
| 20.02.2025 | 71,40 | 71,45 | 69,75 | 70,25 | -1,47% | 847,00 |
| 19.02.2025 | 70,55 | 71,65 | 70,55 | 71,30 | 0,64% | 669,00 |
| 18.02.2025 | 70,95 | 71,00 | 69,85 | 70,85 | 0,07% | 3.910,00 |
| 17.02.2025 | 71,15 | 72,65 | 70,70 | 70,80 | -0,42% | 2.301,00 |
| 14.02.2025 | 72,00 | 72,10 | 71,00 | 71,10 | -0,77% | 3.486,00 |
| 13.02.2025 | 72,35 | 72,90 | 71,15 | 71,65 | -2,58% | 2.669,00 |
| 12.02.2025 | 74,15 | 74,80 | 72,85 | 73,55 | -0,34% | 1.640,00 |
| 11.02.2025 | 73,00 | 74,65 | 73,00 | 73,80 | 0,89% | 4.569,00 |
| 10.02.2025 | 73,05 | 73,45 | 71,45 | 73,15 | 0,55% | 1.923,00 |
| 07.02.2025 | 73,50 | 73,50 | 71,20 | 72,75 | -0,95% | 1.393,00 |
| 06.02.2025 | 74,05 | 74,50 | 72,45 | 73,45 | -1,01% | 1.344,00 |
| 05.02.2025 | 73,20 | 74,45 | 72,90 | 74,20 | 0,88% | 1.484,00 |
| 04.02.2025 | 73,70 | 74,30 | 73,55 | 73,55 | -0,47% | 1.427,00 |
| 03.02.2025 | 72,00 | 74,25 | 71,60 | 73,90 | 0,89% | 1.547,00 |
| 31.01.2025 | 73,30 | 74,10 | 73,10 | 73,25 | 0,34% | 1.752,00 |
| 30.01.2025 | 72,70 | 73,00 | 71,75 | 73,00 | 0,55% | 837,00 |
| 29.01.2025 | 71,60 | 72,65 | 70,85 | 72,60 | 2,76% | 568,00 |
| 28.01.2025 | 70,85 | 72,45 | 70,55 | 70,65 | -0,14% | 1.233,00 |
| 27.01.2025 | 72,35 | 73,60 | 70,55 | 70,75 | -2,88% | 1.225,00 |
| 24.01.2025 | 73,30 | 74,05 | 72,80 | 72,85 | -0,68% | 1.070,00 |
| 23.01.2025 | 72,05 | 74,05 | 72,05 | 73,35 | 1,52% | 10.851,00 |
| 22.01.2025 | 73,50 | 73,70 | 72,05 | 72,25 | -1,30% | 577,00 |
| 21.01.2025 | 72,15 | 73,25 | 71,65 | 73,20 | 1,31% | 574,00 |
| 20.01.2025 | 72,55 | 73,45 | 72,00 | 72,25 | -0,28% | 675,00 |
| 17.01.2025 | 70,85 | 72,95 | 70,85 | 72,45 | 2,11% | 1.446,00 |
| 16.01.2025 | 70,75 | 70,95 | 69,50 | 70,95 | 1,07% | 1.735,00 |
| 15.01.2025 | 70,25 | 70,65 | 69,95 | 70,20 | 0,21% | 614,00 |
| 14.01.2025 | 70,25 | 70,45 | 69,75 | 70,05 | -1,48% | 125,00 |
| 13.01.2025 | 69,45 | 71,65 | 69,25 | 71,10 | 2,23% | 728,00 |
| 10.01.2025 | 70,15 | 70,15 | 68,50 | 69,55 | -0,36% | 521,00 |
| 09.01.2025 | 70,05 | 71,05 | 69,80 | 69,80 | -0,57% | 1.063,00 |
| 08.01.2025 | 71,15 | 71,15 | 69,50 | 70,20 | -1,06% | 509,00 |
| 07.01.2025 | 71,20 | 72,30 | 70,95 | 70,95 | -0,63% | 2.000,00 |
| 06.01.2025 | 72,80 | 72,85 | 71,40 | 71,40 | -1,45% | 1.371,00 |
| 03.01.2025 | 71,30 | 72,90 | 71,30 | 72,45 | 2,11% | 1.833,00 |
| 02.01.2025 | 69,60 | 72,95 | 69,60 | 70,95 | 0,35% | 3.165,00 |
| 30.12.2024 | 70,50 | 70,85 | 69,30 | 70,70 | 0,50% | 1.373,00 |
| 27.12.2024 | 70,45 | 70,80 | 69,95 | 70,35 | 0,21% | 2.625,00 |
| 23.12.2024 | 69,40 | 70,55 | 69,25 | 70,20 | 1,45% | 893,00 |
| 20.12.2024 | 67,95 | 69,85 | 67,85 | 69,20 | 0,80% | 1.874,00 |
| 19.12.2024 | 67,30 | 68,65 | 67,30 | 68,65 | 1,55% | 2.356,00 |
| 18.12.2024 | 68,50 | 68,50 | 67,50 | 67,60 | -1,82% | 852,00 |
| 17.12.2024 | 69,05 | 69,20 | 67,80 | 68,85 | -0,22% | 2.730,00 |
| 16.12.2024 | 70,15 | 70,75 | 68,15 | 69,00 | -2,61% | 3.435,00 |
| 13.12.2024 | 71,45 | 71,45 | 70,35 | 70,85 | -0,91% | 2.202,00 |
| 12.12.2024 | 71,95 | 72,00 | 70,70 | 71,50 | -0,63% | 3.871,00 |
| 11.12.2024 | 73,05 | 73,05 | 71,70 | 71,95 | -1,77% | 869,00 |
| 10.12.2024 | 72,55 | 73,25 | 71,95 | 73,25 | 0,34% | 2.474,00 |
| 09.12.2024 | 73,25 | 73,40 | 72,20 | 73,00 | -0,48% | 1.617,00 |
| 06.12.2024 | 73,60 | 73,80 | 73,00 | 73,35 | -0,47% | 296,00 |
| 05.12.2024 | 73,40 | 74,40 | 72,85 | 73,70 | 0,75% | 1.334,00 |
| 04.12.2024 | 75,05 | 75,05 | 72,70 | 73,15 | -2,01% | 1.140,00 |
| 03.12.2024 | 75,00 | 75,35 | 74,30 | 74,65 | -0,67% | 1.230,00 |
| 02.12.2024 | 75,20 | 75,95 | 74,50 | 75,15 | -0,86% | 744,00 |
| 29.11.2024 | 75,50 | 75,80 | 74,90 | 75,80 | 0,07% | 575,00 |
| 28.11.2024 | 75,05 | 75,75 | 75,05 | 75,75 | 1,27% | 1.889,00 |
| 27.11.2024 | 75,65 | 75,65 | 74,20 | 74,80 | -1,38% | 937,00 |
| 26.11.2024 | 76,50 | 76,60 | 75,50 | 75,85 | -1,11% | 809,00 |
| 25.11.2024 | 76,35 | 77,20 | 76,00 | 76,70 | 0,99% | 1.724,00 |
| 22.11.2024 | 75,55 | 76,00 | 74,80 | 75,95 | 0,20% | 565,00 |
| 21.11.2024 | 73,10 | 75,80 | 73,10 | 75,80 | 3,62% | 260,00 |
| 20.11.2024 | 72,35 | 73,60 | 72,25 | 73,15 | 1,25% | 631,00 |
| 19.11.2024 | 75,55 | 75,75 | 71,90 | 72,25 | -3,47% | 816,00 |
| 18.11.2024 | 75,80 | 75,80 | 74,10 | 74,85 | -0,99% | 462,00 |
| 15.11.2024 | 75,35 | 77,35 | 75,00 | 75,60 | 1,20% | 1.178,00 |
| 14.11.2024 | 70,90 | 75,20 | 70,90 | 74,70 | 5,06% | 1.681,00 |
| 13.11.2024 | 70,50 | 71,60 | 70,15 | 71,10 | -0,21% | 2.990,00 |
| 12.11.2024 | 71,95 | 72,30 | 70,65 | 71,25 | -1,45% | 1.041,00 |
| 11.11.2024 | 71,95 | 73,00 | 71,05 | 72,30 | 0,70% | 1.522,00 |